"Open","High","Low","Close","Volume","Date","Emiten"
288,293,284,288,21200,"2014-10-07","LRNA"
292,292,288,292,6900,"2014-10-08","LRNA"
293,300,288,293,39300,"2014-10-09","LRNA"
290,305,288,290,52200,"2014-10-10","LRNA"
290,299,290,290,36800,"2014-10-13","LRNA"
288,294,288,288,17000,"2014-10-14","LRNA"
289,299,281,289,81900,"2014-10-15","LRNA"
294,295,284,294,144100,"2014-10-16","LRNA"
295,300,292,295,23200,"2014-10-17","LRNA"
285,295,285,285,79800,"2014-10-20","LRNA"
284,289,281,284,44200,"2014-10-21","LRNA"
283,293,280,283,49500,"2014-10-22","LRNA"
282,291,282,282,385400,"2014-10-23","LRNA"
279,288,275,279,120500,"2014-10-24","LRNA"
275,282,273,275,150100,"2014-10-27","LRNA"
276,279,271,276,45800,"2014-10-28","LRNA"
273,279,273,273,51100,"2014-10-29","LRNA"
273,281,272,273,14400,"2014-10-30","LRNA"
275,279,272,275,37700,"2014-10-31","LRNA"
273,277,272,273,58500,"2014-11-03","LRNA"
273,275,269,273,75000,"2014-11-04","LRNA"
258,277,258,258,281900,"2014-11-05","LRNA"
247,260,245,247,136600,"2014-11-06","LRNA"
244,260,240,244,12900,"2014-11-07","LRNA"
250,260,240,250,229000,"2014-11-10","LRNA"
253,259,250,253,44200,"2014-11-11","LRNA"
246,258,246,246,14200,"2014-11-12","LRNA"
247,258,247,247,20200,"2014-11-13","LRNA"
250,250,250,250,13800,"2014-11-14","LRNA"
250,256,254,254,3500,"2014-11-17","LRNA"
250,251,230,250,33300,"2014-11-18","LRNA"
243,250,240,243,41600,"2014-11-19","LRNA"
243,246,238,243,20600,"2014-11-20","LRNA"
234,245,234,234,30300,"2014-11-21","LRNA"
230,241,215,230,54000,"2014-11-24","LRNA"
222,236,222,222,78500,"2014-11-25","LRNA"
230,245,221,230,103100,"2014-11-26","LRNA"
224,237,223,224,120900,"2014-11-27","LRNA"
224,229,200,224,674600,"2014-11-28","LRNA"
221,225,218,225,840100,"2014-12-01","LRNA"
225,237,222,222,2642600,"2014-12-02","LRNA"
222,240,219,222,3591900,"2014-12-03","LRNA"
225,225,220,223,78800,"2014-12-04","LRNA"
223,225,217,217,352000,"2014-12-05","LRNA"
217,220,215,218,538200,"2014-12-08","LRNA"
219,219,214,215,237600,"2014-12-09","LRNA"
213,217,212,212,79800,"2014-12-10","LRNA"
217,218,215,215,7200,"2014-12-11","LRNA"
215,217,210,212,268100,"2014-12-12","LRNA"
209,210,200,207,235600,"2014-12-15","LRNA"
200,206,199,202,621800,"2014-12-16","LRNA"
208,213,199,200,1210700,"2014-12-17","LRNA"
204,208,200,201,108300,"2014-12-18","LRNA"
204,204,199,199,467400,"2014-12-19","LRNA"
204,204,199,199,64600,"2014-12-22","LRNA"
199,199,194,197,425300,"2014-12-23","LRNA"
197,204,197,197,195800,"2014-12-24","LRNA"
201,205,197,198,51800,"2014-12-29","LRNA"
202,204,190,204,34600,"2014-12-30","LRNA"
203,204,203,204,3400,"2015-01-02","LRNA"
204,210,200,207,12100,"2015-01-05","LRNA"
207,207,200,207,8700,"2015-01-06","LRNA"
209,209,202,205,76700,"2015-01-07","LRNA"
205,205,200,203,98100,"2015-01-08","LRNA"
206,206,201,205,34300,"2015-01-09","LRNA"
206,208,200,202,45900,"2015-01-12","LRNA"
202,205,202,205,21700,"2015-01-13","LRNA"
206,206,189,195,1576600,"2015-01-14","LRNA"
195,204,194,195,61800,"2015-01-15","LRNA"
200,200,193,193,67900,"2015-01-16","LRNA"
196,208,193,193,47500,"2015-01-19","LRNA"
200,208,193,197,42600,"2015-01-20","LRNA"
205,205,194,197,62500,"2015-01-21","LRNA"
204,204,192,196,36800,"2015-01-22","LRNA"
197,199,192,199,46300,"2015-01-23","LRNA"
198,199,191,198,23700,"2015-01-26","LRNA"
190,199,190,196,88900,"2015-01-27","LRNA"
195,197,188,197,64800,"2015-01-28","LRNA"
194,196,183,189,398700,"2015-01-29","LRNA"
189,189,183,188,7400,"2015-01-30","LRNA"
181,189,178,185,327900,"2015-02-02","LRNA"
193,195,182,186,61700,"2015-02-03","LRNA"
185,185,178,184,84200,"2015-02-04","LRNA"
178,195,178,183,76100,"2015-02-05","LRNA"
190,191,186,186,2400,"2015-02-06","LRNA"
186,189,180,185,48200,"2015-02-09","LRNA"
184,185,180,184,18900,"2015-02-10","LRNA"
187,189,183,189,102700,"2015-02-11","LRNA"
189,189,183,185,16900,"2015-02-12","LRNA"
188,188,183,186,24600,"2015-02-13","LRNA"
189,189,183,186,26500,"2015-02-16","LRNA"
187,187,169,173,2574200,"2015-02-17","LRNA"
173,178,158,158,7666200,"2015-02-18","LRNA"
158,174,158,163,1368300,"2015-02-20","LRNA"
161,173,158,164,1490500,"2015-02-23","LRNA"
164,165,159,159,309700,"2015-02-24","LRNA"
157,161,147,150,1358700,"2015-02-25","LRNA"
150,160,141,144,1096200,"2015-02-26","LRNA"
147,158,139,140,122400,"2015-02-27","LRNA"
139,142,133,140,1643000,"2015-03-02","LRNA"
143,153,141,141,5687400,"2015-03-03","LRNA"
142,145,139,140,89000,"2015-03-04","LRNA"
140,142,137,140,39900,"2015-03-05","LRNA"
140,144,139,143,83700,"2015-03-06","LRNA"
139,139,139,139,3000,"2015-03-09","LRNA"
137,140,136,137,54200,"2015-03-10","LRNA"
137,139,135,135,50500,"2015-03-11","LRNA"
136,137,134,135,9300,"2015-03-12","LRNA"
140,140,135,135,900,"2015-03-13","LRNA"
135,135,131,131,9000,"2015-03-16","LRNA"
130,176,127,176,4982500,"2015-03-17","LRNA"
181,194,162,162,2612800,"2015-03-18","LRNA"
162,178,145,160,744300,"2015-03-19","LRNA"
165,165,150,157,199200,"2015-03-20","LRNA"
158,164,153,153,252700,"2015-03-23","LRNA"
151,158,151,153,83300,"2015-03-24","LRNA"
158,158,150,154,6800,"2015-03-25","LRNA"
154,158,139,140,611800,"2015-03-26","LRNA"
143,150,138,146,11400,"2015-03-27","LRNA"
153,153,143,150,51800,"2015-03-30","LRNA"
155,160,146,150,51100,"2015-03-31","LRNA"
150,158,147,158,770400,"2015-04-01","LRNA"
160,163,149,150,856700,"2015-04-02","LRNA"
150,161,150,152,612400,"2015-04-06","LRNA"
153,157,151,151,84900,"2015-04-07","LRNA"
151,156,149,151,68400,"2015-04-08","LRNA"
150,155,148,151,74500,"2015-04-09","LRNA"
148,155,146,146,95800,"2015-04-10","LRNA"
152,153,145,152,118200,"2015-04-13","LRNA"
155,155,146,149,19500,"2015-04-14","LRNA"
153,153,142,143,78000,"2015-04-15","LRNA"
144,147,142,142,57400,"2015-04-16","LRNA"
150,150,142,149,400,"2015-04-17","LRNA"
141,149,141,147,29400,"2015-04-20","LRNA"
145,148,145,145,33300,"2015-04-21","LRNA"
142,155,130,142,268200,"2015-04-22","LRNA"
145,149,145,145,17600,"2015-04-23","LRNA"
150,150,146,146,500,"2015-04-24","LRNA"
138,140,131,133,686000,"2015-04-27","LRNA"
133,138,133,135,586700,"2015-04-28","LRNA"
134,138,130,138,278600,"2015-04-29","LRNA"
135,137,135,137,15600,"2015-04-30","LRNA"
139,141,126,126,5142800,"2015-05-04","LRNA"
130,134,125,125,63600,"2015-05-05","LRNA"
130,131,125,128,17700,"2015-05-06","LRNA"
128,130,124,126,87600,"2015-05-07","LRNA"
129,135,129,131,150800,"2015-05-08","LRNA"
133,135,128,130,34800,"2015-05-11","LRNA"
130,134,128,130,40600,"2015-05-12","LRNA"
133,133,128,133,2300,"2015-05-13","LRNA"
130,133,130,133,200,"2015-05-15","LRNA"
136,136,135,135,700,"2015-05-18","LRNA"
132,135,132,134,8800,"2015-05-19","LRNA"
132,155,132,139,1209200,"2015-05-20","LRNA"
142,145,137,145,683400,"2015-05-21","LRNA"
145,145,139,139,9600,"2015-05-22","LRNA"
145,145,143,144,2500,"2015-05-25","LRNA"
136,155,136,141,199600,"2015-05-26","LRNA"
149,150,139,150,424500,"2015-05-27","LRNA"
147,155,147,148,189200,"2015-05-28","LRNA"
148,166,148,164,1510400,"2015-05-29","LRNA"
166,168,160,164,143800,"2015-06-01","LRNA"
169,170,151,161,271300,"2015-06-03","LRNA"
160,165,158,159,88400,"2015-06-04","LRNA"
166,170,135,170,503100,"2015-06-05","LRNA"
160,165,151,160,205000,"2015-06-08","LRNA"
156,165,150,152,125500,"2015-06-09","LRNA"
150,160,150,158,108500,"2015-06-10","LRNA"
160,161,150,156,16500,"2015-06-11","LRNA"
161,210,161,190,5662300,"2015-06-12","LRNA"
191,208,171,189,1442000,"2015-06-15","LRNA"
178,197,178,197,734800,"2015-06-16","LRNA"
197,209,192,207,2683200,"2015-06-17","LRNA"
207,233,207,226,1965100,"2015-06-18","LRNA"
225,239,222,225,748200,"2015-06-19","LRNA"
213,235,213,230,187600,"2015-06-22","LRNA"
230,230,209,209,810100,"2015-06-23","LRNA"
209,217,201,217,347200,"2015-06-24","LRNA"
220,230,215,225,410000,"2015-06-25","LRNA"
225,281,225,274,1868000,"2015-06-26","LRNA"
274,282,262,268,783600,"2015-06-29","LRNA"
272,280,267,271,1495900,"2015-06-30","LRNA"
271,280,264,265,209400,"2015-07-01","LRNA"
265,274,261,265,176100,"2015-07-02","LRNA"
265,272,257,257,134400,"2015-07-03","LRNA"
257,257,235,240,343000,"2015-07-06","LRNA"
245,250,235,235,71000,"2015-07-07","LRNA"
244,249,231,244,14700,"2015-07-08","LRNA"
244,244,223,224,36800,"2015-07-09","LRNA"
230,239,220,220,269900,"2015-07-10","LRNA"
220,225,200,209,223200,"2015-07-13","LRNA"
218,218,205,205,167100,"2015-07-14","LRNA"
205,206,181,186,880500,"2015-07-15","LRNA"
188,208,188,190,166800,"2015-07-22","LRNA"
199,199,190,190,280100,"2015-07-23","LRNA"
189,194,170,172,917400,"2015-07-24","LRNA"
172,179,160,168,378100,"2015-07-27","LRNA"
168,168,157,158,141100,"2015-07-28","LRNA"
170,170,157,165,68400,"2015-07-29","LRNA"
175,175,152,154,105000,"2015-07-30","LRNA"
154,160,151,160,13100,"2015-07-31","LRNA"
157,161,155,160,22000,"2015-08-03","LRNA"
165,165,157,163,1000,"2015-08-04","LRNA"
160,160,152,157,91700,"2015-08-05","LRNA"
165,165,144,146,592100,"2015-08-06","LRNA"
155,155,145,149,11800,"2015-08-07","LRNA"
154,154,129,130,1802200,"2015-08-10","LRNA"
139,139,130,134,65400,"2015-08-11","LRNA"
124,134,124,132,18600,"2015-08-12","LRNA"
132,138,130,130,74300,"2015-08-13","LRNA"
135,135,135,135,300,"2015-08-14","LRNA"
142,142,129,132,14800,"2015-08-18","LRNA"
138,138,130,130,96800,"2015-08-19","LRNA"
135,135,125,126,21200,"2015-08-20","LRNA"
121,123,115,121,108200,"2015-08-21","LRNA"
111,120,101,110,267200,"2015-08-24","LRNA"
110,117,100,111,55500,"2015-08-25","LRNA"
110,118,105,110,53900,"2015-08-26","LRNA"
117,125,114,114,8000,"2015-08-27","LRNA"
125,130,118,121,1000,"2015-08-28","LRNA"
121,123,121,122,20200,"2015-08-31","LRNA"
116,125,115,124,12300,"2015-09-01","LRNA"
124,124,117,117,51700,"2015-09-02","LRNA"
124,124,120,120,38400,"2015-09-03","LRNA"
121,121,118,118,4500,"2015-09-04","LRNA"
122,122,112,112,128900,"2015-09-07","LRNA"
120,120,118,118,1400,"2015-09-08","LRNA"
117,125,113,125,70800,"2015-09-09","LRNA"
124,124,122,122,300,"2015-09-10","LRNA"
125,125,122,122,500,"2015-09-11","LRNA"
125,125,120,121,225700,"2015-09-14","LRNA"
121,140,114,140,319000,"2015-09-15","LRNA"
139,139,126,126,850900,"2015-09-16","LRNA"
125,125,125,125,1500,"2015-09-17","LRNA"
126,126,120,120,19000,"2015-09-18","LRNA"
120,129,120,129,4600,"2015-09-21","LRNA"
129,129,128,128,600,"2015-09-22","LRNA"
117,139,117,121,257100,"2015-09-23","LRNA"
130,130,121,121,32300,"2015-09-25","LRNA"
125,125,118,118,12100,"2015-09-28","LRNA"
118,139,118,123,13200,"2015-09-29","LRNA"
124,124,120,120,19800,"2015-09-30","LRNA"
127,128,120,120,30200,"2015-10-01","LRNA"
125,125,119,119,74900,"2015-10-02","LRNA"
134,134,122,122,16900,"2015-10-05","LRNA"
125,129,120,120,106600,"2015-10-06","LRNA"
121,125,111,119,102000,"2015-10-07","LRNA"
125,125,111,111,527200,"2015-10-08","LRNA"
119,119,112,113,32300,"2015-10-09","LRNA"
114,119,114,114,14500,"2015-10-12","LRNA"
116,116,114,115,51200,"2015-10-13","LRNA"
120,120,120,120,100,"2015-10-15","LRNA"
124,124,113,118,65000,"2015-10-16","LRNA"
121,121,121,121,100,"2015-10-19","LRNA"
119,130,119,119,1700,"2015-10-20","LRNA"
122,122,119,119,2200,"2015-10-21","LRNA"
113,118,112,118,21200,"2015-10-22","LRNA"
123,123,120,120,600,"2015-10-23","LRNA"
125,125,116,116,27100,"2015-10-26","LRNA"
120,120,116,119,3000,"2015-10-27","LRNA"
120,130,112,122,1100,"2015-10-28","LRNA"
122,124,113,114,4500,"2015-10-29","LRNA"
119,119,119,119,100,"2015-10-30","LRNA"
119,119,119,119,0,"2015-11-02","LRNA"
117,119,117,119,200,"2015-11-03","LRNA"
124,124,124,124,100,"2015-11-04","LRNA"
124,124,124,124,0,"2015-11-05","LRNA"
128,128,120,120,300,"2015-11-06","LRNA"
118,118,115,116,4200,"2015-11-09","LRNA"
119,120,116,116,51300,"2015-11-10","LRNA"
115,120,113,115,6000,"2015-11-11","LRNA"
115,119,115,115,2000,"2015-11-12","LRNA"
118,118,113,117,800,"2015-11-13","LRNA"
117,117,108,116,21600,"2015-11-16","LRNA"
112,123,112,115,103400,"2015-11-17","LRNA"
111,120,111,112,14600,"2015-11-18","LRNA"
119,119,111,115,18300,"2015-11-19","LRNA"
113,119,113,119,3000,"2015-11-20","LRNA"
119,119,119,119,0,"2015-11-23","LRNA"
119,119,114,114,16900,"2015-11-24","LRNA"
114,121,114,121,4300,"2015-11-25","LRNA"
125,125,123,123,700,"2015-11-26","LRNA"
115,117,115,117,96900,"2015-11-27","LRNA"
123,123,113,113,8500,"2015-11-30","LRNA"
120,124,118,120,82800,"2015-12-01","LRNA"
120,120,120,120,200,"2015-12-02","LRNA"
114,120,114,120,2500,"2015-12-03","LRNA"
120,120,120,120,0,"2015-12-04","LRNA"
120,120,120,120,0,"2015-12-07","LRNA"
119,119,113,119,6800,"2015-12-08","LRNA"
119,119,119,119,0,"2015-12-09","LRNA"
111,119,108,119,24900,"2015-12-10","LRNA"
110,115,110,115,500,"2015-12-11","LRNA"
104,120,104,120,500,"2015-12-14","LRNA"
108,117,108,116,19200,"2015-12-15","LRNA"
110,118,108,115,16000,"2015-12-16","LRNA"
115,115,104,112,91600,"2015-12-17","LRNA"
110,115,105,114,23200,"2015-12-18","LRNA"
105,114,105,114,600,"2015-12-21","LRNA"
105,114,105,114,54400,"2015-12-22","LRNA"
108,115,108,115,5200,"2015-12-23","LRNA"
117,128,117,128,4800,"2015-12-28","LRNA"
123,123,123,123,2000,"2015-12-29","LRNA"
130,130,114,122,300,"2015-12-30","LRNA"
115,119,115,119,2300,"2016-01-04","LRNA"
115,120,115,115,6800,"2016-01-05","LRNA"
119,119,119,119,100,"2016-01-06","LRNA"
109,119,108,117,31800,"2016-01-07","LRNA"
119,119,119,119,100,"2016-01-08","LRNA"
119,119,119,119,0,"2016-01-11","LRNA"
118,118,118,118,500,"2016-01-12","LRNA"
118,118,109,118,10300,"2016-01-13","LRNA"
109,119,107,107,99900,"2016-01-14","LRNA"
100,119,100,110,1900,"2016-01-15","LRNA"
120,120,103,116,3800,"2016-01-18","LRNA"
116,116,105,110,69500,"2016-01-19","LRNA"
102,113,102,113,5500,"2016-01-20","LRNA"
102,118,102,105,46200,"2016-01-21","LRNA"
118,118,118,118,100,"2016-01-22","LRNA"
110,117,107,117,17700,"2016-01-25","LRNA"
106,114,106,106,59200,"2016-01-26","LRNA"
112,112,110,111,17000,"2016-01-27","LRNA"
115,115,108,112,11900,"2016-01-28","LRNA"
118,118,109,113,2800,"2016-01-29","LRNA"
117,117,117,117,100,"2016-02-01","LRNA"
109,114,109,113,3500,"2016-02-02","LRNA"
110,113,109,110,4000,"2016-02-03","LRNA"
117,117,114,115,1200,"2016-02-04","LRNA"
115,115,115,115,100,"2016-02-05","LRNA"
118,120,112,115,301300,"2016-02-09","LRNA"
119,119,115,115,200,"2016-02-10","LRNA"
117,117,115,115,200,"2016-02-11","LRNA"
112,115,112,112,43000,"2016-02-12","LRNA"
115,115,112,115,11200,"2016-02-15","LRNA"
112,115,112,115,1600,"2016-02-16","LRNA"
117,124,112,122,36500,"2016-02-17","LRNA"
116,127,110,110,7636500,"2016-02-18","LRNA"
110,110,105,107,301700,"2016-02-19","LRNA"
110,110,106,109,36800,"2016-02-22","LRNA"
110,110,104,107,33400,"2016-02-23","LRNA"
106,109,101,105,133800,"2016-02-24","LRNA"
104,109,104,106,22200,"2016-02-25","LRNA"
109,109,100,105,8300,"2016-02-26","LRNA"
105,109,101,105,13400,"2016-02-29","LRNA"
109,109,103,109,2400,"2016-03-01","LRNA"
108,123,101,114,564700,"2016-03-02","LRNA"
113,113,107,113,8400,"2016-03-03","LRNA"
113,114,113,114,15900,"2016-03-04","LRNA"
110,115,110,112,46300,"2016-03-07","LRNA"
114,114,111,113,25600,"2016-03-08","LRNA"
115,115,114,114,71400,"2016-03-10","LRNA"
NA,NA,NA,NA,NA,"2016-03-11","LRNA"
NA,NA,NA,NA,NA,"2016-03-14","LRNA"
114,120,110,115,185000,"2016-03-15","LRNA"
120,120,112,118,129500,"2016-03-16","LRNA"
115,120,114,115,363100,"2016-03-17","LRNA"
119,119,115,116,2600,"2016-03-18","LRNA"
113,116,110,114,120000,"2016-03-21","LRNA"
120,120,110,112,105700,"2016-03-22","LRNA"
109,116,105,112,15100,"2016-03-23","LRNA"
117,117,109,113,67000,"2016-03-24","LRNA"
116,121,109,113,645100,"2016-03-28","LRNA"
119,119,110,113,373400,"2016-03-29","LRNA"
109,115,109,112,71200,"2016-03-30","LRNA"
108,113,108,110,208500,"2016-03-31","LRNA"
107,114,106,111,2100,"2016-04-01","LRNA"
111,112,105,111,103700,"2016-04-04","LRNA"
110,110,110,110,20200,"2016-04-05","LRNA"
111,114,108,108,16700,"2016-04-06","LRNA"
107,110,107,110,300,"2016-04-07","LRNA"
109,111,109,110,6800,"2016-04-08","LRNA"
NA,NA,NA,NA,NA,"2016-04-11","LRNA"
114,114,105,110,2500,"2016-04-12","LRNA"
NA,NA,NA,NA,NA,"2016-04-13","LRNA"
NA,NA,NA,NA,NA,"2016-04-14","LRNA"
NA,NA,NA,NA,NA,"2016-04-15","LRNA"
NA,NA,NA,NA,NA,"2016-04-18","LRNA"
110,110,110,110,0,"2016-04-19","LRNA"
107,110,106,106,14400,"2016-04-20","LRNA"
106,110,105,105,82700,"2016-04-21","LRNA"
105,110,105,110,58400,"2016-04-22","LRNA"
116,116,112,112,2400,"2016-04-25","LRNA"
112,135,108,135,88100,"2016-04-26","LRNA"
134,134,122,122,890800,"2016-04-27","LRNA"
118,128,116,116,131800,"2016-04-28","LRNA"
116,128,106,111,102400,"2016-04-29","LRNA"
111,121,107,115,114500,"2016-05-02","LRNA"
120,120,111,115,11400,"2016-05-03","LRNA"
115,120,111,112,82900,"2016-05-04","LRNA"
112,117,110,110,55000,"2016-05-09","LRNA"
110,120,108,110,79800,"2016-05-10","LRNA"
113,116,109,113,10400,"2016-05-11","LRNA"
115,119,110,115,67400,"2016-05-12","LRNA"
115,117,110,115,25100,"2016-05-13","LRNA"
116,116,115,115,10900,"2016-05-16","LRNA"
118,118,109,110,40700,"2016-05-17","LRNA"
115,115,105,111,44000,"2016-05-18","LRNA"
112,114,112,114,9700,"2016-05-19","LRNA"
114,114,114,114,0,"2016-05-20","LRNA"
108,114,103,105,3,"2016-05-23","LRNA"
108,108,105,106,38300,"2016-05-24","LRNA"
108,109,107,107,18900,"2016-05-25","LRNA"
107,111,106,111,8700,"2016-05-26","LRNA"
110,111,110,111,700,"2016-05-27","LRNA"
110,112,109,109,37900,"2016-05-30","LRNA"
110,110,110,110,100,"2016-05-31","LRNA"
112,115,100,108,2900,"2016-06-01","LRNA"
108,108,104,104,9600,"2016-06-02","LRNA"
103,108,103,107,16200,"2016-06-03","LRNA"
108,111,108,110,500,"2016-06-06","LRNA"
110,114,107,109,53100,"2016-06-07","LRNA"
107,113,107,110,44700,"2016-06-08","LRNA"
113,113,106,111,2000,"2016-06-09","LRNA"
114,114,107,112,27100,"2016-06-10","LRNA"
110,111,110,110,43400,"2016-06-13","LRNA"
110,115,110,110,47700,"2016-06-14","LRNA"
115,115,106,111,4100,"2016-06-15","LRNA"
111,111,106,111,1100,"2016-06-16","LRNA"
110,110,107,110,200,"2016-06-17","LRNA"
105,111,105,111,500,"2016-06-20","LRNA"
105,111,101,110,13800,"2016-06-21","LRNA"
115,115,114,114,300,"2016-06-22","LRNA"
114,114,107,111,11900,"2016-06-23","LRNA"
114,114,112,112,2900,"2016-06-24","LRNA"
112,112,112,112,0,"2016-06-27","LRNA"
112,148,112,135,2061600,"2016-06-28","LRNA"
135,140,122,123,334800,"2016-06-29","LRNA"
131,132,119,125,44800,"2016-06-30","LRNA"
120,124,118,122,63500,"2016-07-01","LRNA"
125,139,123,130,413200,"2016-07-11","LRNA"
130,130,124,128,8300,"2016-07-12","LRNA"
125,125,125,125,100,"2016-07-13","LRNA"
125,125,113,115,106200,"2016-07-14","LRNA"
115,125,115,121,152300,"2016-07-15","LRNA"
121,135,110,135,62400,"2016-07-18","LRNA"
123,154,122,145,1053900,"2016-07-19","LRNA"
150,150,133,134,134500,"2016-07-20","LRNA"
126,135,126,135,88800,"2016-07-21","LRNA"
135,138,129,131,81700,"2016-07-22","LRNA"
131,151,131,144,98300,"2016-07-25","LRNA"
144,149,134,136,53500,"2016-07-26","LRNA"
145,152,135,139,1420100,"2016-07-27","LRNA"
139,157,130,148,490100,"2016-07-28","LRNA"
156,158,148,150,39300,"2016-07-29","LRNA"
150,155,136,141,53500,"2016-08-01","LRNA"
143,149,130,137,42300,"2016-08-02","LRNA"
139,139,133,134,10900,"2016-08-03","LRNA"
137,138,133,137,34600,"2016-08-04","LRNA"
132,155,132,138,36600,"2016-08-05","LRNA"
140,140,130,138,33500,"2016-08-08","LRNA"
133,137,133,136,59300,"2016-08-09","LRNA"
140,140,133,133,16600,"2016-08-10","LRNA"
133,140,128,130,35100,"2016-08-11","LRNA"
139,139,139,139,100,"2016-08-12","LRNA"
139,140,135,140,1500,"2016-08-15","LRNA"
131,131,130,130,1700,"2016-08-16","LRNA"
130,130,129,130,22600,"2016-08-18","LRNA"
130,135,125,135,200,"2016-08-19","LRNA"
125,129,124,129,14500,"2016-08-22","LRNA"
126,133,124,133,23100,"2016-08-23","LRNA"
124,132,124,132,200,"2016-08-24","LRNA"
122,126,122,126,1000200,"2016-08-25","LRNA"
126,132,126,132,700,"2016-08-26","LRNA"
122,128,119,128,80200,"2016-08-29","LRNA"
119,125,116,116,243400,"2016-08-30","LRNA"
110,121,110,118,5800,"2016-08-31","LRNA"
118,121,118,121,1100,"2016-09-01","LRNA"
121,121,121,121,2200,"2016-09-02","LRNA"
123,123,113,121,13200,"2016-09-05","LRNA"
115,120,115,120,5200,"2016-09-06","LRNA"
110,143,110,141,614500,"2016-09-07","LRNA"
148,156,137,145,104300,"2016-09-08","LRNA"
140,147,135,145,11400,"2016-09-09","LRNA"
131,144,131,132,6300,"2016-09-13","LRNA"
131,138,122,132,9700,"2016-09-14","LRNA"
144,144,128,128,3300,"2016-09-15","LRNA"
128,139,128,139,2700,"2016-09-16","LRNA"
143,143,132,137,300,"2016-09-19","LRNA"
137,137,137,137,0,"2016-09-20","LRNA"
124,138,124,138,1600,"2016-09-21","LRNA"
138,138,130,133,21500,"2016-09-22","LRNA"
137,150,135,137,5200,"2016-09-23","LRNA"
139,148,139,148,1900,"2016-09-26","LRNA"
148,148,134,144,500,"2016-09-27","LRNA"
135,139,135,139,2600,"2016-09-28","LRNA"
147,147,147,147,100,"2016-09-29","LRNA"
147,147,140,140,100,"2016-09-30","LRNA"
145,145,145,145,200,"2016-10-03","LRNA"
145,145,145,145,0,"2016-10-04","LRNA"
143,143,143,143,100,"2016-10-05","LRNA"
143,143,143,143,1000,"2016-10-06","LRNA"
143,143,143,143,0,"2016-10-07","LRNA"
143,147,143,146,1100,"2016-10-10","LRNA"
146,150,141,148,140200,"2016-10-11","LRNA"
148,180,138,179,883200,"2016-10-12","LRNA"
180,180,163,170,66500,"2016-10-13","LRNA"
170,179,156,165,1900,"2016-10-14","LRNA"
165,202,165,199,1034700,"2016-10-17","LRNA"
190,232,180,226,1094400,"2016-10-18","LRNA"
228,228,204,204,494300,"2016-10-19","LRNA"
186,208,186,186,73500,"2016-10-20","LRNA"
185,190,176,180,20800,"2016-10-21","LRNA"
180,195,170,192,9200,"2016-10-24","LRNA"
200,200,182,192,800,"2016-10-25","LRNA"
192,192,192,192,0,"2016-10-26","LRNA"
192,200,191,200,22400,"2016-10-27","LRNA"
184,200,184,200,5100,"2016-10-28","LRNA"
196,196,184,184,7600,"2016-10-31","LRNA"
184,195,181,181,1900,"2016-11-01","LRNA"
190,190,177,177,5000,"2016-11-02","LRNA"
170,192,167,169,22600,"2016-11-03","LRNA"
169,193,169,193,100,"2016-11-04","LRNA"
193,193,193,193,100,"2016-11-07","LRNA"
194,200,185,194,29700,"2016-11-08","LRNA"
193,194,179,179,9200,"2016-11-09","LRNA"
179,187,179,183,6400,"2016-11-10","LRNA"
193,193,193,193,200,"2016-11-11","LRNA"
175,190,175,190,200,"2016-11-14","LRNA"
196,196,190,190,200,"2016-11-15","LRNA"
190,190,181,190,300,"2016-11-16","LRNA"
189,190,185,190,1500,"2016-11-17","LRNA"
190,190,190,190,0,"2016-11-18","LRNA"
190,190,190,190,0,"2016-11-21","LRNA"
199,199,190,194,10300,"2016-11-22","LRNA"
194,194,194,194,0,"2016-11-23","LRNA"
180,180,179,179,10700,"2016-11-24","LRNA"
187,187,187,187,100,"2016-11-25","LRNA"
187,187,172,172,3600,"2016-11-28","LRNA"
187,187,187,187,200,"2016-11-29","LRNA"
187,187,187,187,0,"2016-11-30","LRNA"
187,187,187,187,0,"2016-12-01","LRNA"
170,186,170,186,400,"2016-12-02","LRNA"
186,186,186,186,0,"2016-12-05","LRNA"
179,179,175,175,28600,"2016-12-06","LRNA"
180,182,170,179,2400,"2016-12-07","LRNA"
169,181,169,180,15900,"2016-12-08","LRNA"
183,183,183,183,200,"2016-12-09","LRNA"
183,183,166,179,400,"2016-12-13","LRNA"
183,183,163,182,11200,"2016-12-14","LRNA"
182,182,182,182,0,"2016-12-15","LRNA"
182,182,178,178,6000,"2016-12-16","LRNA"
176,178,174,178,800,"2016-12-19","LRNA"
178,198,178,180,7700,"2016-12-20","LRNA"
180,183,180,183,100,"2016-12-21","LRNA"
195,195,165,170,25400,"2016-12-22","LRNA"
180,180,168,178,3100,"2016-12-23","LRNA"
177,177,175,175,200,"2016-12-27","LRNA"
177,198,175,197,54100,"2016-12-28","LRNA"
185,195,180,194,5500,"2016-12-29","LRNA"
179,220,175,220,606800,"2016-12-30","LRNA"
220,220,220,220,0,"2017-01-02","LRNA"
204,208,200,208,6400,"2017-01-03","LRNA"
208,208,195,202,200,"2017-01-04","LRNA"
202,202,202,202,0,"2017-01-05","LRNA"
192,197,165,178,6600,"2017-01-06","LRNA"
178,190,176,176,2600,"2017-01-09","LRNA"
176,180,170,178,400,"2017-01-10","LRNA"
178,178,172,173,2200,"2017-01-11","LRNA"
173,208,173,181,24400,"2017-01-12","LRNA"
188,188,188,188,200,"2017-01-13","LRNA"
188,204,188,198,11200,"2017-01-16","LRNA"
198,198,198,198,0,"2017-01-17","LRNA"
198,200,198,198,300,"2017-01-18","LRNA"
198,198,198,198,100,"2017-01-19","LRNA"
202,208,202,208,1600,"2017-01-20","LRNA"
208,208,206,206,100,"2017-01-23","LRNA"
180,181,178,181,7900,"2017-01-24","LRNA"
184,184,171,184,6300,"2017-01-25","LRNA"
184,190,184,188,1100,"2017-01-26","LRNA"
188,188,188,188,100,"2017-01-27","LRNA"
188,188,188,188,0,"2017-01-30","LRNA"
189,189,180,189,6600,"2017-01-31","LRNA"
189,189,185,189,3400,"2017-02-01","LRNA"
173,187,173,187,1900,"2017-02-02","LRNA"
187,192,187,192,100,"2017-02-03","LRNA"
192,192,192,192,0,"2017-02-06","LRNA"
192,192,192,192,0,"2017-02-07","LRNA"
192,192,192,192,0,"2017-02-08","LRNA"
192,192,192,192,0,"2017-02-09","LRNA"
192,192,190,190,600,"2017-02-10","LRNA"
190,190,180,184,4700,"2017-02-13","LRNA"
184,184,184,184,0,"2017-02-14","LRNA"
184,184,184,184,0,"2017-02-15","LRNA"
184,190,184,190,400,"2017-02-16","LRNA"
190,190,130,188,1800,"2017-02-17","LRNA"
178,188,178,188,300,"2017-02-20","LRNA"
130,158,123,130,328700,"2017-02-21","LRNA"
132,150,106,137,6500,"2017-02-22","LRNA"
131,143,121,143,4200,"2017-02-23","LRNA"
136,143,136,143,1500,"2017-02-24","LRNA"
143,144,143,144,3200,"2017-02-27","LRNA"
144,148,144,145,4200,"2017-02-28","LRNA"
145,145,145,145,0,"2017-03-01","LRNA"
145,145,145,145,0,"2017-03-02","LRNA"
152,152,145,150,2600,"2017-03-03","LRNA"
150,160,140,152,60400,"2017-03-06","LRNA"
152,155,150,155,5000,"2017-03-07","LRNA"
155,160,155,160,15100,"2017-03-08","LRNA"
163,163,163,163,100,"2017-03-09","LRNA"
163,163,163,163,0,"2017-03-10","LRNA"
162,162,150,162,300,"2017-03-13","LRNA"
162,175,160,175,12200,"2017-03-14","LRNA"
170,180,161,161,8100,"2017-03-15","LRNA"
175,179,171,178,53700,"2017-03-16","LRNA"
178,178,178,178,200,"2017-03-17","LRNA"
178,178,178,178,0,"2017-03-20","LRNA"
178,178,178,178,0,"2017-03-21","LRNA"
178,178,176,178,5100,"2017-03-22","LRNA"
178,178,178,178,0,"2017-03-23","LRNA"
180,180,180,180,100,"2017-03-24","LRNA"
179,179,179,179,100,"2017-03-27","LRNA"
179,179,179,179,0,"2017-03-29","LRNA"
188,188,170,188,37100,"2017-03-30","LRNA"
187,187,187,187,100,"2017-03-31","LRNA"
187,187,187,187,0,"2017-04-03","LRNA"
187,187,187,187,0,"2017-04-04","LRNA"
NA,NA,NA,NA,NA,"2017-04-05","LRNA"
162,185,162,185,300,"2017-04-06","LRNA"
185,185,185,185,0,"2017-04-07","LRNA"
185,185,185,185,0,"2017-04-10","LRNA"
185,185,184,184,100,"2017-04-11","LRNA"
184,184,184,184,0,"2017-04-12","LRNA"
182,182,182,182,500,"2017-04-13","LRNA"
182,182,180,180,900,"2017-04-17","LRNA"
178,179,178,179,600,"2017-04-18","LRNA"
179,179,179,179,0,"2017-04-19","LRNA"
179,179,179,179,1200,"2017-04-20","LRNA"
179,179,179,179,400,"2017-04-21","LRNA"
179,179,179,179,5700,"2017-04-25","LRNA"
179,214,160,165,125400,"2017-04-26","LRNA"
166,169,165,169,7600,"2017-04-27","LRNA"
169,198,159,178,83400,"2017-04-28","LRNA"
178,178,178,178,0,"2017-05-02","LRNA"
165,168,164,168,25400,"2017-05-03","LRNA"
121,150,121,145,30400,"2017-05-04","LRNA"
138,170,138,170,400,"2017-05-05","LRNA"
155,155,150,154,1300,"2017-05-08","LRNA"
154,175,154,167,1200,"2017-05-09","LRNA"
177,177,170,170,21900,"2017-05-10","LRNA"
170,170,170,170,0,"2017-05-12","LRNA"
160,160,159,159,1700,"2017-05-15","LRNA"
159,169,158,169,2400,"2017-05-16","LRNA"
169,169,169,169,0,"2017-05-17","LRNA"
117,117,117,117,100,"2017-05-18","LRNA"
120,157,120,157,169900,"2017-05-19","LRNA"
157,206,147,167,724700,"2017-05-22","LRNA"
167,177,153,153,138900,"2017-05-23","LRNA"
153,169,152,152,116500,"2017-05-24","LRNA"
152,153,140,146,159400,"2017-05-26","LRNA"
146,147,140,145,38500,"2017-05-29","LRNA"
152,152,130,136,118000,"2017-05-30","LRNA"
136,150,132,138,140400,"2017-05-31","LRNA"
138,138,138,138,0,"2017-06-01","LRNA"
138,146,132,136,78400,"2017-06-02","LRNA"
145,145,131,135,25200,"2017-06-05","LRNA"
130,143,130,131,421900,"2017-06-06","LRNA"
131,135,131,133,25400,"2017-06-07","LRNA"
143,179,136,173,4568500,"2017-06-08","LRNA"
172,206,145,161,3683300,"2017-06-09","LRNA"
161,162,146,146,653400,"2017-06-12","LRNA"
148,153,141,146,840000,"2017-06-13","LRNA"
146,158,138,139,967000,"2017-06-14","LRNA"
139,148,137,142,1454300,"2017-06-15","LRNA"
140,145,132,135,373700,"2017-06-16","LRNA"
135,144,131,139,368900,"2017-06-19","LRNA"
135,139,134,137,144100,"2017-06-20","LRNA"
136,140,128,136,362200,"2017-06-21","LRNA"
132,136,129,130,75800,"2017-06-22","LRNA"
130,130,130,130,0,"2017-06-23","LRNA"
130,130,130,130,0,"2017-06-26","LRNA"
130,130,130,130,0,"2017-06-27","LRNA"
130,130,130,130,0,"2017-06-28","LRNA"
130,130,130,130,0,"2017-06-29","LRNA"
130,130,130,130,0,"2017-06-30","LRNA"
131,136,130,131,121700,"2017-07-03","LRNA"
132,136,129,131,38400,"2017-07-04","LRNA"
131,133,131,131,18600,"2017-07-05","LRNA"
132,135,130,130,29400,"2017-07-06","LRNA"
130,133,126,128,97100,"2017-07-07","LRNA"
128,128,128,128,0,"2017-07-10","LRNA"
128,136,126,132,165800,"2017-07-11","LRNA"
126,145,126,133,753000,"2017-07-12","LRNA"
133,136,133,135,66900,"2017-07-13","LRNA"
140,140,130,135,1027300,"2017-07-14","LRNA"
135,135,130,134,164500,"2017-07-17","LRNA"
133,141,132,137,86400,"2017-07-18","LRNA"
142,142,130,133,892400,"2017-07-19","LRNA"
136,136,132,135,59800,"2017-07-20","LRNA"
132,135,132,134,15200,"2017-07-21","LRNA"
134,142,132,135,1308800,"2017-07-24","LRNA"
135,135,131,134,46000,"2017-07-25","LRNA"
134,139,134,136,147800,"2017-07-26","LRNA"
138,142,127,129,9980800,"2017-07-27","LRNA"
129,129,122,127,597100,"2017-07-28","LRNA"
127,132,120,127,432300,"2017-07-31","LRNA"
125,127,125,126,50600,"2017-08-01","LRNA"
127,128,124,127,161200,"2017-08-02","LRNA"
124,124,122,124,36300,"2017-08-03","LRNA"
124,135,124,130,1479700,"2017-08-04","LRNA"
131,132,124,124,901900,"2017-08-07","LRNA"
127,130,123,123,222700,"2017-08-08","LRNA"
123,128,122,123,118800,"2017-08-09","LRNA"
123,125,123,124,92800,"2017-08-10","LRNA"
122,127,122,125,10000,"2017-08-11","LRNA"
124,128,123,126,278900,"2017-08-14","LRNA"
128,133,125,132,1396100,"2017-08-15","LRNA"
132,139,128,128,6032100,"2017-08-16","LRNA"
128,128,128,128,0,"2017-08-17","LRNA"
132,132,123,125,201000,"2017-08-18","LRNA"
126,127,124,126,448000,"2017-08-21","LRNA"
124,126,122,125,89800,"2017-08-22","LRNA"
124,127,123,126,240600,"2017-08-23","LRNA"
125,128,125,126,255800,"2017-08-24","LRNA"
127,133,125,127,118300,"2017-08-25","LRNA"
125,131,125,127,104400,"2017-08-28","LRNA"
126,130,125,126,349000,"2017-08-29","LRNA"
125,158,125,148,32052400,"2017-08-30","LRNA"
151,153,127,127,15585600,"2017-08-31","LRNA"
127,127,127,127,0,"2017-09-01","LRNA"
127,127,120,124,946000,"2017-09-04","LRNA"
125,126,120,125,789700,"2017-09-05","LRNA"
126,127,115,125,209600,"2017-09-06","LRNA"
125,127,120,124,453500,"2017-09-07","LRNA"
125,125,120,120,550600,"2017-09-08","LRNA"
120,122,120,121,131600,"2017-09-11","LRNA"
122,124,120,122,183000,"2017-09-12","LRNA"
122,122,117,117,392800,"2017-09-13","LRNA"
118,120,116,116,652100,"2017-09-14","LRNA"
119,120,115,116,151900,"2017-09-15","LRNA"
115,120,111,115,277100,"2017-09-18","LRNA"
115,116,110,112,305100,"2017-09-19","LRNA"
115,117,112,113,82300,"2017-09-20","LRNA"
113,113,113,113,0,"2017-09-21","LRNA"
113,116,113,114,59400,"2017-09-22","LRNA"
115,115,111,115,107700,"2017-09-25","LRNA"
115,116,113,114,291800,"2017-09-26","LRNA"
113,116,112,112,78900,"2017-09-27","LRNA"
112,114,111,113,11700,"2017-09-28","LRNA"
115,115,105,105,112500,"2017-09-29","LRNA"
108,110,104,108,118100,"2017-10-02","LRNA"
108,109,106,109,140400,"2017-10-03","LRNA"
107,110,107,110,14800,"2017-10-04","LRNA"
110,110,103,104,139100,"2017-10-05","LRNA"
108,109,103,103,57100,"2017-10-06","LRNA"
103,110,103,104,29300,"2017-10-09","LRNA"
104,109,104,107,6500,"2017-10-10","LRNA"
112,112,106,106,39300,"2017-10-11","LRNA"
102,108,102,105,22300,"2017-10-12","LRNA"
106,108,104,106,64800,"2017-10-13","LRNA"
110,110,105,106,36300,"2017-10-16","LRNA"
106,107,104,106,33600,"2017-10-17","LRNA"
103,106,103,106,500,"2017-10-18","LRNA"
105,105,100,102,190100,"2017-10-19","LRNA"
102,105,102,103,88900,"2017-10-20","LRNA"
103,106,101,101,58500,"2017-10-23","LRNA"
101,102,100,102,212600,"2017-10-24","LRNA"
102,106,102,103,124900,"2017-10-25","LRNA"
103,104,99,104,69200,"2017-10-26","LRNA"
104,104,101,102,109200,"2017-10-27","LRNA"
100,104,99,100,93700,"2017-10-30","LRNA"
99,100,95,96,392400,"2017-10-31","LRNA"
96,96,94,95,289400,"2017-11-01","LRNA"
95,110,94,100,473600,"2017-11-02","LRNA"
100,103,96,98,166500,"2017-11-03","LRNA"
99,99,97,98,123400,"2017-11-06","LRNA"
98,99,95,98,308600,"2017-11-07","LRNA"
98,98,95,95,13900,"2017-11-08","LRNA"
95,99,95,96,36800,"2017-11-09","LRNA"
97,98,95,96,77100,"2017-11-10","LRNA"
97,101,95,96,108000,"2017-11-13","LRNA"
97,101,96,97,17600,"2017-11-14","LRNA"
99,101,92,93,1243100,"2017-11-15","LRNA"
93,95,85,93,150600,"2017-11-16","LRNA"
93,95,88,94,160400,"2017-11-17","LRNA"
92,95,90,94,3700,"2017-11-20","LRNA"
94,95,93,94,140900,"2017-11-21","LRNA"
95,98,94,95,106000,"2017-11-22","LRNA"
98,98,95,96,20800,"2017-11-23","LRNA"
96,97,95,96,134600,"2017-11-24","LRNA"
92,111,92,95,1288000,"2017-11-27","LRNA"
97,103,95,103,862500,"2017-11-28","LRNA"
105,129,99,101,63348300,"2017-11-29","LRNA"
103,103,93,97,1302300,"2017-11-30","LRNA"
97,97,97,97,0,"2017-12-01","LRNA"
97,99,91,92,444100,"2017-12-04","LRNA"
92,92,85,90,311600,"2017-12-05","LRNA"
86,90,86,89,289200,"2017-12-06","LRNA"
89,90,87,89,69700,"2017-12-07","LRNA"
89,89,86,88,16300,"2017-12-08","LRNA"
88,89,86,88,35600,"2017-12-11","LRNA"
87,90,87,90,146800,"2017-12-12","LRNA"
87,100,87,93,189400,"2017-12-13","LRNA"
93,95,88,88,54300,"2017-12-14","LRNA"
89,92,86,92,137300,"2017-12-15","LRNA"
92,92,87,91,7700,"2017-12-18","LRNA"
91,102,88,91,438900,"2017-12-19","LRNA"
91,99,91,96,106300,"2017-12-20","LRNA"
100,100,92,99,19800,"2017-12-21","LRNA"
99,99,91,97,57800,"2017-12-22","LRNA"
97,97,97,97,0,"2017-12-25","LRNA"
97,97,97,97,0,"2017-12-26","LRNA"
91,98,90,91,40000,"2017-12-27","LRNA"
96,96,92,95,16300,"2017-12-28","LRNA"
95,99,93,94,23800,"2017-12-29","LRNA"
94,94,94,94,0,"2018-01-01","LRNA"
94,98,91,95,6100,"2018-01-02","LRNA"
96,96,91,94,15200,"2018-01-03","LRNA"
94,99,93,98,98800,"2018-01-04","LRNA"
98,98,88,97,465600,"2018-01-05","LRNA"
97,98,91,97,120000,"2018-01-08","LRNA"
96,97,93,93,174500,"2018-01-09","LRNA"
97,97,91,92,130800,"2018-01-10","LRNA"
92,97,91,97,405200,"2018-01-11","LRNA"
95,95,93,94,62000,"2018-01-12","LRNA"
95,95,92,95,62500,"2018-01-15","LRNA"
95,103,92,96,623100,"2018-01-16","LRNA"
95,100,92,93,175900,"2018-01-17","LRNA"
99,99,93,94,84400,"2018-01-18","LRNA"
97,97,93,96,7300,"2018-01-19","LRNA"
95,103,92,94,460500,"2018-01-22","LRNA"
96,96,94,95,12900,"2018-01-23","LRNA"
95,95,94,94,27000,"2018-01-24","LRNA"
95,96,93,93,60400,"2018-01-25","LRNA"
96,97,93,94,38100,"2018-01-26","LRNA"
96,96,93,93,42500,"2018-01-29","LRNA"
93,109,93,99,158800,"2018-01-30","LRNA"
98,99,95,95,56500,"2018-01-31","LRNA"
95,108,95,98,185400,"2018-02-01","LRNA"
97,98,95,95,24400,"2018-02-02","LRNA"
95,100,93,94,179000,"2018-02-05","LRNA"
94,96,92,94,108600,"2018-02-06","LRNA"
94,102,94,94,20200,"2018-02-07","LRNA"
98,98,94,95,8900,"2018-02-08","LRNA"
95,95,94,94,3000,"2018-02-09","LRNA"
94,101,93,96,72400,"2018-02-12","LRNA"
96,96,95,95,12200,"2018-02-13","LRNA"
95,107,94,100,389700,"2018-02-14","LRNA"
102,107,99,100,624200,"2018-02-15","LRNA"
100,100,100,100,0,"2018-02-16","LRNA"
103,103,95,97,150400,"2018-02-19","LRNA"
97,112,97,101,1327600,"2018-02-20","LRNA"
100,101,98,98,138400,"2018-02-21","LRNA"
100,103,97,97,58900,"2018-02-22","LRNA"
99,100,97,98,31200,"2018-02-23","LRNA"
99,102,97,100,135100,"2018-02-26","LRNA"
108,110,99,101,96300,"2018-02-27","LRNA"
100,100,98,98,94100,"2018-02-28","LRNA"
101,101,99,99,11600,"2018-03-01","LRNA"
99,99,98,99,1800,"2018-03-02","LRNA"
99,106,96,104,101800,"2018-03-05","LRNA"
100,108,98,103,294400,"2018-03-06","LRNA"
104,104,99,101,33300,"2018-03-07","LRNA"
99,102,96,101,40200,"2018-03-08","LRNA"
101,101,97,101,5800,"2018-03-09","LRNA"
101,107,97,99,83600,"2018-03-12","LRNA"
99,107,97,100,42700,"2018-03-13","LRNA"
107,107,97,103,154300,"2018-03-14","LRNA"
103,105,99,101,14000,"2018-03-15","LRNA"
98,107,94,100,220500,"2018-03-16","LRNA"
102,110,99,101,131800,"2018-03-19","LRNA"
103,103,101,102,7000,"2018-03-20","LRNA"
101,103,100,102,14800,"2018-03-21","LRNA"
102,108,99,101,102000,"2018-03-22","LRNA"
101,111,99,104,841400,"2018-03-23","LRNA"
106,110,101,104,528400,"2018-03-26","LRNA"
106,110,100,105,304000,"2018-03-27","LRNA"
108,110,99,100,134600,"2018-03-28","LRNA"
104,104,100,103,42300,"2018-03-29","LRNA"
103,103,103,103,0,"2018-03-30","LRNA"
101,107,100,100,485500,"2018-04-02","LRNA"
99,104,99,100,78400,"2018-04-03","LRNA"
99,107,99,102,43200,"2018-04-04","LRNA"
100,102,93,102,59100,"2018-04-05","LRNA"
99,101,99,100,1400,"2018-04-06","LRNA"
100,100,100,100,2200,"2018-04-09","LRNA"
104,104,100,100,255000,"2018-04-10","LRNA"
100,108,100,102,225000,"2018-04-11","LRNA"
101,105,100,100,23900,"2018-04-12","LRNA"
99,104,97,101,105000,"2018-04-13","LRNA"
101,101,101,101,0,"2018-04-16","LRNA"
101,101,101,101,0,"2018-04-17","LRNA"
100,107,97,100,108900,"2018-04-18","LRNA"
100,100,100,100,0,"2018-04-19","LRNA"
100,100,100,100,0,"2018-04-20","LRNA"
100,100,95,100,50800,"2018-04-23","LRNA"
113,113,96,110,5327000,"2018-04-24","LRNA"
110,110,110,110,0,"2018-04-25","LRNA"
110,110,110,110,0,"2018-04-26","LRNA"
110,110,110,110,0,"2018-04-27","LRNA"
113,116,112,112,325400,"2018-04-30","LRNA"
112,112,112,112,0,"2018-05-01","LRNA"
112,120,112,116,435500,"2018-05-02","LRNA"
116,116,106,112,135700,"2018-05-03","LRNA"
120,120,110,110,57600,"2018-05-04","LRNA"
115,115,110,112,6100,"2018-05-07","LRNA"
116,116,106,108,299600,"2018-05-08","LRNA"
114,114,101,110,221600,"2018-05-09","LRNA"
110,110,110,110,0,"2018-05-10","LRNA"
104,110,104,108,104500,"2018-05-11","LRNA"
110,110,105,108,5300,"2018-05-14","LRNA"
110,110,103,109,88000,"2018-05-15","LRNA"
109,109,105,107,46000,"2018-05-16","LRNA"
109,109,100,106,296900,"2018-05-17","LRNA"
106,110,102,102,72600,"2018-05-18","LRNA"
100,102,97,98,1131400,"2018-05-21","LRNA"
103,103,97,100,80600,"2018-05-22","LRNA"
100,100,100,100,0,"2018-05-23","LRNA"
105,105,93,101,98900,"2018-05-24","LRNA"
101,105,96,100,6500,"2018-05-25","LRNA"
103,106,101,104,68000,"2018-05-28","LRNA"
104,104,104,104,0,"2018-05-29","LRNA"
104,104,104,104,0,"2018-05-30","LRNA"
108,108,95,97,55300,"2018-05-31","LRNA"
97,97,97,97,0,"2018-06-01","LRNA"
103,104,97,103,20000,"2018-06-04","LRNA"
108,108,98,103,2000,"2018-06-05","LRNA"
107,107,100,104,18400,"2018-06-06","LRNA"
100,104,100,104,15000,"2018-06-07","LRNA"
104,104,100,104,19600,"2018-06-08","LRNA"
104,104,104,104,0,"2018-06-11","LRNA"
104,104,104,104,0,"2018-06-12","LRNA"
104,104,104,104,0,"2018-06-13","LRNA"
104,104,104,104,0,"2018-06-14","LRNA"
104,104,104,104,0,"2018-06-15","LRNA"
104,104,104,104,0,"2018-06-18","LRNA"
104,104,104,104,0,"2018-06-19","LRNA"
104,106,80,106,24700,"2018-06-20","LRNA"
109,109,102,106,2800,"2018-06-21","LRNA"
109,109,102,106,4000,"2018-06-22","LRNA"
109,109,102,108,200900,"2018-06-25","LRNA"
112,118,95,107,86300,"2018-06-26","LRNA"
116,116,97,105,3000,"2018-06-27","LRNA"
115,115,103,107,10700,"2018-06-28","LRNA"
110,110,102,106,4300,"2018-06-29","LRNA"
109,109,100,106,500,"2018-07-02","LRNA"
112,112,101,106,7100,"2018-07-03","LRNA"
106,106,100,105,1600,"2018-07-04","LRNA"
110,110,95,100,32200,"2018-07-05","LRNA"
108,108,96,102,3200,"2018-07-06","LRNA"
108,108,101,104,11000,"2018-07-09","LRNA"
108,108,100,104,4200,"2018-07-10","LRNA"
108,108,100,104,800,"2018-07-11","LRNA"
103,103,103,103,20200,"2018-07-12","LRNA"
101,105,98,104,64000,"2018-07-13","LRNA"
98,102,98,102,140300,"2018-07-16","LRNA"
99,101,99,101,43200,"2018-07-17","LRNA"
99,101,99,100,181300,"2018-07-18","LRNA"
100,106,100,106,55800,"2018-07-19","LRNA"
103,103,103,103,400,"2018-07-20","LRNA"
98,102,98,102,300,"2018-07-23","LRNA"
106,106,98,105,12000,"2018-07-24","LRNA"
105,105,105,105,14100,"2018-07-25","LRNA"
108,110,105,105,1000,"2018-07-26","LRNA"
99,104,99,104,25700,"2018-07-27","LRNA"
105,105,99,104,53900,"2018-07-30","LRNA"
104,104,100,104,2200,"2018-07-31","LRNA"
104,107,102,102,273500,"2018-08-01","LRNA"
106,106,102,103,22100,"2018-08-02","LRNA"
103,103,103,103,0,"2018-08-03","LRNA"
100,109,100,108,1188000,"2018-08-06","LRNA"
104,108,103,108,1300,"2018-08-07","LRNA"
101,107,99,103,52100,"2018-08-08","LRNA"
106,107,99,101,333100,"2018-08-09","LRNA"
104,117,102,110,838100,"2018-08-10","LRNA"
118,118,101,105,48500,"2018-08-13","LRNA"
108,108,100,105,8900,"2018-08-14","LRNA"
100,103,98,103,1102300,"2018-08-15","LRNA"
102,106,101,105,51000,"2018-08-16","LRNA"
105,105,105,105,0,"2018-08-17","LRNA"
105,105,100,104,18400,"2018-08-20","LRNA"
102,105,100,105,123200,"2018-08-21","LRNA"
105,105,105,105,0,"2018-08-22","LRNA"
102,112,102,110,2597100,"2018-08-23","LRNA"
113,130,104,106,88500,"2018-08-24","LRNA"
104,105,101,101,136000,"2018-08-27","LRNA"
106,106,103,103,9500,"2018-08-28","LRNA"
104,105,100,100,36000,"2018-08-29","LRNA"
100,104,99,103,51200,"2018-08-30","LRNA"
100,103,100,103,44900,"2018-08-31","LRNA"
103,104,99,102,15200,"2018-09-03","LRNA"
110,110,100,102,209600,"2018-09-04","LRNA"
110,110,97,97,1213700,"2018-09-05","LRNA"
100,110,97,102,20810900,"2018-09-06","LRNA"
101,102,99,101,56800,"2018-09-07","LRNA"
99,99,91,96,665200,"2018-09-10","LRNA"
96,96,96,96,0,"2018-09-11","LRNA"
96,101,92,97,106000,"2018-09-12","LRNA"
97,104,97,101,471500,"2018-09-13","LRNA"
101,106,99,100,117900,"2018-09-14","LRNA"
100,102,100,100,60600,"2018-09-17","LRNA"
100,102,99,102,101800,"2018-09-18","LRNA"
103,104,100,100,2600,"2018-09-19","LRNA"
102,102,100,100,6200,"2018-09-20","LRNA"
100,100,100,100,0,"2018-09-21","LRNA"
100,103,100,102,20600,"2018-09-24","LRNA"
101,103,100,101,153900,"2018-09-25","LRNA"
104,104,102,102,11500,"2018-09-26","LRNA"
102,103,99,102,287500,"2018-09-27","LRNA"
102,102,102,102,0,"2018-09-28","LRNA"
103,107,99,101,48900,"2018-10-01","LRNA"
101,101,99,101,103700,"2018-10-02","LRNA"
101,105,100,105,21200,"2018-10-03","LRNA"
105,105,105,105,0,"2018-10-04","LRNA"
105,105,105,105,0,"2018-10-05","LRNA"
105,105,102,102,10000,"2018-10-08","LRNA"
101,102,101,101,82500,"2018-10-09","LRNA"
102,102,101,101,30100,"2018-10-10","LRNA"
100,102,99,102,10900,"2018-10-11","LRNA"
99,100,99,100,15800,"2018-10-12","LRNA"
101,101,100,100,59500,"2018-10-15","LRNA"
100,102,99,102,3400,"2018-10-16","LRNA"
102,102,100,102,13000,"2018-10-17","LRNA"
99,104,99,103,82300,"2018-10-18","LRNA"
101,102,101,101,600,"2018-10-19","LRNA"
101,101,100,100,33400,"2018-10-22","LRNA"
101,105,99,102,107900,"2018-10-23","LRNA"
100,101,99,101,140100,"2018-10-24","LRNA"
103,105,102,104,85100,"2018-10-25","LRNA"
101,102,99,100,700,"2018-10-26","LRNA"
99,101,99,101,84900,"2018-10-29","LRNA"
99,104,98,102,410600,"2018-10-30","LRNA"
102,102,98,98,131600,"2018-10-31","LRNA"
98,98,98,98,0,"2018-11-01","LRNA"
103,104,98,99,105900,"2018-11-02","LRNA"
100,100,98,99,86600,"2018-11-05","LRNA"
99,101,98,100,156300,"2018-11-06","LRNA"
103,103,98,102,75700,"2018-11-07","LRNA"
102,102,99,102,19000,"2018-11-08","LRNA"
99,99,98,98,113200,"2018-11-09","LRNA"
102,102,97,101,23100,"2018-11-12","LRNA"
101,101,99,99,6400,"2018-11-13","LRNA"
102,102,97,99,77700,"2018-11-14","LRNA"
102,102,93,93,291900,"2018-11-15","LRNA"
93,93,93,93,0,"2018-11-16","LRNA"
97,99,96,98,769500,"2018-11-19","LRNA"
98,98,98,98,0,"2018-11-20","LRNA"
102,102,99,99,97400,"2018-11-21","LRNA"
102,102,99,99,8300,"2018-11-22","LRNA"
102,102,98,100,103300,"2018-11-23","LRNA"
102,103,99,101,16300,"2018-11-26","LRNA"
102,112,102,106,1858100,"2018-11-27","LRNA"
106,106,99,102,466600,"2018-11-28","LRNA"
102,104,99,104,3600,"2018-11-29","LRNA"
102,103,99,103,10500,"2018-11-30","LRNA"
105,105,101,103,4800,"2018-12-03","LRNA"
108,108,101,104,3900,"2018-12-04","LRNA"
108,108,100,104,6800,"2018-12-05","LRNA"
108,108,102,104,2300,"2018-12-06","LRNA"
110,110,100,103,2900,"2018-12-07","LRNA"
105,105,103,104,9100,"2018-12-10","LRNA"
108,108,100,104,31500,"2018-12-11","LRNA"
104,104,104,104,0,"2018-12-12","LRNA"
108,108,104,108,4100,"2018-12-13","LRNA"
108,108,108,108,0,"2018-12-14","LRNA"
112,112,108,108,200,"2018-12-17","LRNA"
108,108,108,108,0,"2018-12-18","LRNA"
113,113,101,108,2700,"2018-12-19","LRNA"
112,112,102,109,12300,"2018-12-20","LRNA"
111,111,101,102,4400,"2018-12-21","LRNA"
102,102,102,102,0,"2018-12-24","LRNA"
102,102,102,102,0,"2018-12-25","LRNA"
101,108,101,105,6600,"2018-12-26","LRNA"
104,104,101,104,3800,"2018-12-27","LRNA"
103,110,103,107,6400,"2018-12-28","LRNA"
107,107,107,107,0,"2018-12-31","LRNA"
107,107,107,107,0,"2019-01-01","LRNA"
103,106,103,105,7300,"2019-01-02","LRNA"
105,105,105,105,0,"2019-01-03","LRNA"
107,107,102,106,300,"2019-01-04","LRNA"
108,108,101,105,2000,"2019-01-07","LRNA"
107,107,101,106,5100,"2019-01-08","LRNA"
108,108,105,106,1500,"2019-01-09","LRNA"
107,107,99,99,28000,"2019-01-10","LRNA"
107,109,101,107,102100,"2019-01-11","LRNA"
116,116,105,105,3200,"2019-01-14","LRNA"
112,112,103,109,45200,"2019-01-15","LRNA"
114,114,106,108,1800,"2019-01-16","LRNA"
108,108,107,108,1300,"2019-01-17","LRNA"
108,118,108,112,17300,"2019-01-18","LRNA"
119,119,108,111,5700,"2019-01-21","LRNA"
118,118,105,112,20800,"2019-01-22","LRNA"
118,118,105,110,55400,"2019-01-23","LRNA"
118,118,106,111,7700,"2019-01-24","LRNA"
110,110,103,110,2500,"2019-01-25","LRNA"
108,112,105,112,45300,"2019-01-28","LRNA"
118,118,105,112,12100,"2019-01-29","LRNA"
118,118,107,113,8200,"2019-01-30","LRNA"
113,113,108,109,23500,"2019-01-31","LRNA"
115,115,108,110,600,"2019-02-01","LRNA"
115,115,103,109,7900,"2019-02-04","LRNA"
109,109,109,109,0,"2019-02-05","LRNA"
115,115,105,111,1400,"2019-02-06","LRNA"
115,115,106,106,54300,"2019-02-07","LRNA"
112,117,104,111,68600,"2019-02-08","LRNA"
118,118,106,112,6400,"2019-02-11","LRNA"
118,118,107,110,7500,"2019-02-12","LRNA"
117,117,109,109,5800,"2019-02-13","LRNA"
118,118,102,109,368900,"2019-02-14","LRNA"
115,115,105,111,1100,"2019-02-15","LRNA"
115,115,111,111,200,"2019-02-18","LRNA"
110,111,104,111,1000,"2019-02-19","LRNA"
118,118,107,111,40500,"2019-02-20","LRNA"
109,110,106,110,70700,"2019-02-21","LRNA"
109,109,107,109,6000,"2019-02-22","LRNA"
115,130,111,114,75200,"2019-02-25","LRNA"
115,115,106,110,9600,"2019-02-26","LRNA"
110,113,110,111,17000,"2019-02-27","LRNA"
115,115,111,111,2900,"2019-02-28","LRNA"
111,111,111,111,0,"2019-03-01","LRNA"
115,115,104,112,491200,"2019-03-04","LRNA"
115,115,105,108,17300,"2019-03-05","LRNA"
115,115,109,111,22100,"2019-03-06","LRNA"
111,111,111,111,0,"2019-03-07","LRNA"
111,111,111,111,0,"2019-03-08","LRNA"
110,112,106,110,6100,"2019-03-11","LRNA"
110,110,110,110,0,"2019-03-12","LRNA"
110,113,106,112,15100,"2019-03-13","LRNA"
107,110,101,107,23227600,"2019-03-14","LRNA"
119,119,104,108,195000,"2019-03-15","LRNA"
115,115,104,106,39700,"2019-03-18","LRNA"
103,106,103,104,106300,"2019-03-19","LRNA"
112,112,104,104,38900,"2019-03-20","LRNA"
110,110,103,107,93400,"2019-03-21","LRNA"
111,111,106,107,12500,"2019-03-22","LRNA"
107,107,107,107,0,"2019-03-25","LRNA"
114,114,103,107,314700,"2019-03-26","LRNA"
114,114,105,105,1022500,"2019-03-27","LRNA"
106,106,103,105,298000,"2019-03-28","LRNA"
105,107,105,105,370400,"2019-03-29","LRNA"
105,105,105,105,0,"2019-04-01","LRNA"
105,105,104,105,22200,"2019-04-02","LRNA"
105,105,105,105,0,"2019-04-03","LRNA"
105,105,105,105,55400,"2019-04-04","LRNA"
106,123,105,111,902900,"2019-04-05","LRNA"
107,115,106,107,468100,"2019-04-08","LRNA"
107,110,106,106,148100,"2019-04-09","LRNA"
110,110,110,110,35600,"2019-04-10","LRNA"
107,107,107,107,25000,"2019-04-11","LRNA"
106,106,106,106,100,"2019-04-12","LRNA"
110,125,110,117,3973100,"2019-04-15","LRNA"
117,122,110,110,1690200,"2019-04-16","LRNA"
110,110,110,110,0,"2019-04-17","LRNA"
110,116,110,116,154700,"2019-04-18","LRNA"
116,116,116,116,0,"2019-04-19","LRNA"
115,115,110,110,283600,"2019-04-22","LRNA"
109,122,109,114,3187900,"2019-04-23","LRNA"
111,117,110,112,161100,"2019-04-24","LRNA"
120,120,111,113,148400,"2019-04-25","LRNA"
111,115,111,111,138700,"2019-04-26","LRNA"
111,120,111,116,1008100,"2019-04-29","LRNA"
116,147,116,139,1922700,"2019-04-30","LRNA"
139,139,139,139,0,"2019-05-01","LRNA"
140,140,128,131,183900,"2019-05-02","LRNA"
128,135,128,130,187200,"2019-05-03","LRNA"
132,132,131,131,89000,"2019-05-06","LRNA"
126,160,121,155,2155100,"2019-05-07","LRNA"
155,202,147,181,6904400,"2019-05-08","LRNA"
175,204,175,175,5592200,"2019-05-09","LRNA"
175,175,157,158,1405600,"2019-05-10","LRNA"
159,187,157,174,2140900,"2019-05-13","LRNA"
174,188,170,177,882800,"2019-05-14","LRNA"
179,183,161,167,601600,"2019-05-15","LRNA"
178,178,160,161,302700,"2019-05-16","LRNA"
161,170,151,168,502400,"2019-05-17","LRNA"
170,170,159,160,199700,"2019-05-20","LRNA"
160,176,160,165,234400,"2019-05-21","LRNA"
165,176,150,171,75000,"2019-05-22","LRNA"
170,175,162,171,879800,"2019-05-23","LRNA"
171,171,161,162,58900,"2019-05-24","LRNA"
163,169,162,167,12500,"2019-05-27","LRNA"
167,170,155,155,394000,"2019-05-28","LRNA"
155,157,155,157,75800,"2019-05-29","LRNA"
157,157,157,157,0,"2019-05-30","LRNA"
157,163,156,162,74500,"2019-05-31","LRNA"
162,162,162,162,0,"2019-06-03","LRNA"
162,162,162,162,0,"2019-06-04","LRNA"
162,162,162,162,0,"2019-06-05","LRNA"
162,162,162,162,0,"2019-06-06","LRNA"
162,162,162,162,0,"2019-06-07","LRNA"
160,167,160,163,716500,"2019-06-10","LRNA"
163,169,163,163,80800,"2019-06-11","LRNA"
163,170,163,163,2200,"2019-06-12","LRNA"
163,169,161,163,293800,"2019-06-13","LRNA"
163,165,161,164,27400,"2019-06-14","LRNA"
164,164,161,161,3800,"2019-06-17","LRNA"
164,164,161,161,15400,"2019-06-18","LRNA"
NA,NA,NA,NA,NA,"2019-06-19","LRNA"
141,149,126,138,126600,"2019-06-20","LRNA"
138,148,130,147,4600,"2019-06-21","LRNA"
146,160,146,146,15300,"2019-06-24","LRNA"
146,152,146,147,71700,"2019-06-25","LRNA"
147,147,136,140,83900,"2019-06-26","LRNA"
140,140,136,140,5900,"2019-06-27","LRNA"
140,140,138,140,12300,"2019-06-28","LRNA"
136,136,135,136,21900,"2019-07-01","LRNA"
136,136,136,136,100,"2019-07-02","LRNA"
139,139,138,138,72100,"2019-07-03","LRNA"
149,186,149,162,89200,"2019-07-04","LRNA"
162,164,138,156,65100,"2019-07-05","LRNA"
156,156,142,151,36300,"2019-07-08","LRNA"
145,145,145,145,10800,"2019-07-09","LRNA"
138,140,138,140,10100,"2019-07-10","LRNA"
140,168,140,140,49800,"2019-07-11","LRNA"
157,158,151,151,26900,"2019-07-12","LRNA"
151,158,138,148,30200,"2019-07-15","LRNA"
148,148,136,140,18900,"2019-07-16","LRNA"
141,141,140,140,44900,"2019-07-17","LRNA"
140,140,140,140,15600,"2019-07-18","LRNA"
145,145,140,140,1500,"2019-07-19","LRNA"
140,140,139,139,1400,"2019-07-22","LRNA"
136,136,135,136,75300,"2019-07-23","LRNA"
130,140,123,131,121700,"2019-07-24","LRNA"
132,136,131,136,1500,"2019-07-25","LRNA"
136,140,136,136,1300,"2019-07-26","LRNA"
136,140,135,140,6900,"2019-07-29","LRNA"
140,140,135,140,7500,"2019-07-30","LRNA"
140,140,140,140,100,"2019-07-31","LRNA"
141,154,141,152,27800,"2019-08-01","LRNA"
150,150,146,146,1300,"2019-08-02","LRNA"
146,160,140,155,19300,"2019-08-05","LRNA"
153,153,145,145,2200,"2019-08-06","LRNA"
147,153,145,153,70900,"2019-08-07","LRNA"
150,150,146,150,131700,"2019-08-08","LRNA"
150,150,150,150,0,"2019-08-09","LRNA"
150,150,149,149,10600,"2019-08-12","LRNA"
146,148,139,148,2000,"2019-08-13","LRNA"
147,147,145,145,19100,"2019-08-14","LRNA"
138,152,138,148,4700,"2019-08-15","LRNA"
148,148,147,148,290400,"2019-08-16","LRNA"
146,148,146,146,4300,"2019-08-19","LRNA"
146,160,144,144,81600,"2019-08-20","LRNA"
155,155,145,152,4400,"2019-08-21","LRNA"
152,152,147,147,2100,"2019-08-22","LRNA"
147,147,139,139,3000,"2019-08-23","LRNA"
143,150,143,150,37000,"2019-08-26","LRNA"
141,145,140,145,73600,"2019-08-27","LRNA"
144,144,143,143,200,"2019-08-28","LRNA"
142,144,140,144,32500,"2019-08-29","LRNA"
142,142,142,142,500,"2019-08-30","LRNA"
142,142,130,131,23800,"2019-09-02","LRNA"
140,160,138,138,10900,"2019-09-03","LRNA"
138,160,138,145,5300,"2019-09-04","LRNA"
141,145,141,145,300,"2019-09-05","LRNA"
145,145,141,141,40100,"2019-09-06","LRNA"
141,141,141,141,31900,"2019-09-09","LRNA"
141,141,141,141,2900,"2019-09-10","LRNA"
140,140,140,140,700,"2019-09-11","LRNA"
138,140,138,140,16900,"2019-09-12","LRNA"
140,140,139,139,600,"2019-09-13","LRNA"
130,139,130,130,2000,"2019-09-16","LRNA"
130,130,130,130,0,"2019-09-17","LRNA"
135,145,135,136,32800,"2019-09-18","LRNA"
136,136,136,136,0,"2019-09-19","LRNA"
136,136,136,136,1600,"2019-09-20","LRNA"
131,131,131,131,10000,"2019-09-23","LRNA"
132,132,132,132,1000,"2019-09-24","LRNA"
138,160,138,142,77700,"2019-09-25","LRNA"
142,160,142,153,48700,"2019-09-26","LRNA"
153,170,152,152,36700,"2019-09-27","LRNA"
154,154,139,145,30900,"2019-09-30","LRNA"
141,141,140,140,42800,"2019-10-01","LRNA"
140,140,140,140,100,"2019-10-02","LRNA"
150,150,148,148,3500,"2019-10-03","LRNA"
139,140,130,140,1200,"2019-10-04","LRNA"
136,139,130,136,96400,"2019-10-07","LRNA"
136,136,136,136,0,"2019-10-08","LRNA"
136,136,136,136,300,"2019-10-09","LRNA"
136,136,136,136,0,"2019-10-10","LRNA"
136,180,135,135,51200,"2019-10-11","LRNA"
135,150,134,147,16300,"2019-10-14","LRNA"
147,147,145,145,26100,"2019-10-15","LRNA"
150,150,149,149,49600,"2019-10-16","LRNA"
150,151,142,142,8000,"2019-10-17","LRNA"
152,158,145,154,55200,"2019-10-18","LRNA"
147,150,147,150,10100,"2019-10-21","LRNA"
145,145,145,145,32600,"2019-10-22","LRNA"
146,146,146,146,42900,"2019-10-23","LRNA"
146,146,140,142,27100,"2019-10-24","LRNA"
140,141,140,141,4800,"2019-10-25","LRNA"
149,149,141,141,2100,"2019-10-28","LRNA"
141,141,141,141,1300,"2019-10-29","LRNA"
141,141,141,141,200,"2019-10-30","LRNA"
141,141,140,140,200,"2019-10-31","LRNA"
140,140,134,139,15900,"2019-11-01","LRNA"
139,139,139,139,100,"2019-11-04","LRNA"
135,135,134,134,5400,"2019-11-05","LRNA"
134,141,120,120,173200,"2019-11-06","LRNA"
130,134,130,134,1200,"2019-11-07","LRNA"
134,134,134,134,1100,"2019-11-08","LRNA"
134,138,134,137,85100,"2019-11-11","LRNA"
137,139,123,123,36000,"2019-11-12","LRNA"
129,133,129,133,900,"2019-11-13","LRNA"
139,139,137,138,15000,"2019-11-14","LRNA"
136,136,136,136,300,"2019-11-15","LRNA"
126,133,120,133,134700,"2019-11-18","LRNA"
133,133,130,130,4400,"2019-11-19","LRNA"
130,130,127,127,4900,"2019-11-20","LRNA"
127,127,121,127,24000,"2019-11-21","LRNA"
133,133,120,120,300,"2019-11-22","LRNA"
130,130,130,130,10000,"2019-11-25","LRNA"
120,123,120,121,2900,"2019-11-26","LRNA"
121,121,121,121,900,"2019-11-27","LRNA"
121,121,120,120,24500,"2019-11-28","LRNA"
120,120,120,120,0,"2019-11-29","LRNA"
128,129,118,120,14500,"2019-12-02","LRNA"
117,130,117,129,1900,"2019-12-03","LRNA"
120,125,109,125,5100,"2019-12-04","LRNA"
117,124,116,117,63200,"2019-12-05","LRNA"
120,122,120,120,4300,"2019-12-06","LRNA"
116,130,116,119,4300,"2019-12-09","LRNA"
119,119,117,117,6400,"2019-12-10","LRNA"
114,118,106,110,115500,"2019-12-11","LRNA"
110,120,110,120,3500,"2019-12-12","LRNA"
124,124,112,112,300,"2019-12-13","LRNA"
112,134,112,125,92700,"2019-12-16","LRNA"
125,132,125,132,16600,"2019-12-17","LRNA"
132,133,132,133,2300,"2019-12-18","LRNA"
135,135,129,129,2700,"2019-12-19","LRNA"
129,129,120,120,400,"2019-12-20","LRNA"
120,120,120,120,2000,"2019-12-23","LRNA"
131,131,122,122,200,"2019-12-26","LRNA"
131,131,131,131,100,"2019-12-27","LRNA"
131,131,131,131,0,"2019-12-30","LRNA"
131,131,131,131,0,"2020-01-02","LRNA"
130,131,130,131,1000,"2020-01-03","LRNA"
121,121,121,121,100,"2020-01-06","LRNA"
121,121,121,121,1000,"2020-01-07","LRNA"
121,121,121,121,0,"2020-01-08","LRNA"
121,122,121,121,11400,"2020-01-09","LRNA"
120,120,120,120,14300,"2020-01-10","LRNA"
120,120,120,120,0,"2020-01-13","LRNA"
120,120,120,120,0,"2020-01-14","LRNA"
120,120,120,120,600,"2020-01-15","LRNA"
117,117,117,117,100,"2020-01-16","LRNA"
125,157,125,157,1179100,"2020-01-17","LRNA"
160,200,137,160,1688400,"2020-01-20","LRNA"
163,165,144,160,147800,"2020-01-21","LRNA"
150,199,130,180,311700,"2020-01-22","LRNA"
172,172,160,170,120800,"2020-01-23","LRNA"
167,190,157,180,315300,"2020-01-24","LRNA"
178,197,178,189,800,"2020-01-27","LRNA"
179,189,179,189,1000,"2020-01-28","LRNA"
140,244,140,200,300100,"2020-01-29","LRNA"
189,218,189,199,197400,"2020-01-30","LRNA"
190,232,189,200,163400,"2020-01-31","LRNA"
200,200,192,198,111600,"2020-02-03","LRNA"
197,197,185,185,22500,"2020-02-04","LRNA"
190,190,188,188,900,"2020-02-05","LRNA"
188,190,174,174,81200,"2020-02-06","LRNA"
151,184,151,174,15000,"2020-02-07","LRNA"
152,190,152,180,7000,"2020-02-10","LRNA"
171,180,165,180,10500,"2020-02-11","LRNA"
193,193,155,165,39800,"2020-02-12","LRNA"
151,190,150,151,5300,"2020-02-13","LRNA"
151,155,151,153,46700,"2020-02-14","LRNA"
115,154,115,154,1100,"2020-02-17","LRNA"
185,190,170,170,6000,"2020-02-18","LRNA"
170,170,161,161,3400,"2020-02-19","LRNA"
161,161,151,155,25500,"2020-02-20","LRNA"
155,155,145,145,1100,"2020-02-21","LRNA"
145,145,145,145,0,"2020-02-24","LRNA"
136,158,126,158,400,"2020-02-25","LRNA"
147,154,147,154,700,"2020-02-26","LRNA"
146,180,146,170,48200,"2020-02-27","LRNA"
130,168,130,168,4100,"2020-02-28","LRNA"
168,168,168,168,0,"2020-03-02","LRNA"
158,168,158,168,19000,"2020-03-03","LRNA"
167,167,150,153,24300,"2020-03-04","LRNA"
154,154,154,154,200,"2020-03-05","LRNA"
156,156,156,156,8700,"2020-03-06","LRNA"
156,156,150,150,2600,"2020-03-09","LRNA"
150,150,150,150,5500,"2020-03-10","LRNA"
136,180,136,160,10800,"2020-03-11","LRNA"
160,160,150,158,1200,"2020-03-12","LRNA"
150,150,147,150,13900,"2020-03-13","LRNA"
150,150,146,146,1300,"2020-03-16","LRNA"
140,140,136,140,1600,"2020-03-17","LRNA"
131,167,131,156,106300,"2020-03-18","LRNA"
157,157,146,153,2100,"2020-03-19","LRNA"
157,157,143,143,293800,"2020-03-20","LRNA"
143,147,134,134,71300,"2020-03-23","LRNA"
125,130,125,125,51100,"2020-03-24","LRNA"
125,125,125,125,7100,"2020-03-26","LRNA"
125,150,125,149,900,"2020-03-27","LRNA"
150,150,139,139,8300,"2020-03-30","LRNA"
130,140,130,140,2400,"2020-03-31","LRNA"
133,133,133,133,100,"2020-04-01","LRNA"
125,125,125,125,100,"2020-04-02","LRNA"
125,125,125,125,0,"2020-04-03","LRNA"
118,156,118,156,600,"2020-04-06","LRNA"
146,154,146,154,1200,"2020-04-07","LRNA"
154,154,154,154,600,"2020-04-08","LRNA"
154,154,154,154,0,"2020-04-09","LRNA"
144,144,144,144,5000,"2020-04-13","LRNA"
144,144,144,144,0,"2020-04-14","LRNA"
144,144,144,144,0,"2020-04-15","LRNA"
144,144,144,144,0,"2020-04-16","LRNA"
144,144,144,144,0,"2020-04-17","LRNA"
156,156,156,156,500,"2020-04-20","LRNA"
156,156,156,156,0,"2020-04-21","LRNA"
156,156,156,156,500,"2020-04-22","LRNA"
156,156,156,156,1000,"2020-04-23","LRNA"
157,157,157,157,400,"2020-04-24","LRNA"
156,156,156,156,15000,"2020-04-27","LRNA"
156,156,156,156,0,"2020-04-28","LRNA"
156,156,156,156,700,"2020-04-29","LRNA"
156,156,156,156,100,"2020-04-30","LRNA"
156,156,156,156,0,"2020-05-04","LRNA"
156,156,156,156,0,"2020-05-05","LRNA"
156,156,156,156,0,"2020-05-06","LRNA"
156,156,156,156,0,"2020-05-08","LRNA"
156,156,156,156,0,"2020-05-11","LRNA"
148,148,148,148,700,"2020-05-12","LRNA"
148,148,148,148,0,"2020-05-13","LRNA"
148,148,148,148,0,"2020-05-14","LRNA"
148,148,148,148,0,"2020-05-15","LRNA"
148,148,148,148,0,"2020-05-18","LRNA"
138,148,138,148,10200,"2020-05-19","LRNA"
148,148,148,148,0,"2020-05-20","LRNA"
148,148,148,148,0,"2020-05-26","LRNA"
148,148,148,148,200,"2020-05-27","LRNA"
148,148,148,148,0,"2020-05-28","LRNA"
148,148,148,148,0,"2020-05-29","LRNA"
148,148,148,148,0,"2020-06-02","LRNA"
140,148,140,148,700,"2020-06-03","LRNA"
148,148,148,148,0,"2020-06-04","LRNA"
148,148,148,148,0,"2020-06-05","LRNA"
148,148,148,148,0,"2020-06-08","LRNA"
148,148,148,148,0,"2020-06-09","LRNA"
148,148,148,148,0,"2020-06-10","LRNA"
148,148,148,148,0,"2020-06-11","LRNA"
150,150,150,150,500,"2020-06-12","LRNA"
150,150,140,149,11000,"2020-06-15","LRNA"
149,149,149,149,100,"2020-06-16","LRNA"
149,149,149,149,10900,"2020-06-17","LRNA"
149,149,149,149,0,"2020-06-18","LRNA"
149,149,149,149,0,"2020-06-19","LRNA"
139,139,139,139,100,"2020-06-22","LRNA"
139,139,139,139,0,"2020-06-23","LRNA"
139,139,139,139,0,"2020-06-24","LRNA"
139,139,139,139,0,"2020-06-25","LRNA"
130,130,130,130,2300,"2020-06-26","LRNA"
130,130,130,130,0,"2020-06-29","LRNA"
122,122,122,122,100,"2020-06-30","LRNA"
120,120,120,120,100,"2020-07-01","LRNA"
122,150,112,150,1320600,"2020-07-02","LRNA"
150,150,140,140,10900,"2020-07-03","LRNA"
131,140,131,140,500,"2020-07-06","LRNA"
140,140,131,139,7800,"2020-07-07","LRNA"
139,139,130,138,600,"2020-07-08","LRNA"
138,138,138,138,2700,"2020-07-09","LRNA"
138,138,138,138,200,"2020-07-10","LRNA"
138,138,136,138,300,"2020-07-13","LRNA"
138,138,137,138,4700,"2020-07-14","LRNA"
129,150,129,150,800,"2020-07-15","LRNA"
148,148,148,148,300,"2020-07-16","LRNA"
141,145,138,145,2500,"2020-07-17","LRNA"
135,145,135,145,14800,"2020-07-20","LRNA"
145,145,135,140,11200,"2020-07-21","LRNA"
140,140,135,138,12500,"2020-07-22","LRNA"
138,138,129,129,200,"2020-07-23","LRNA"
139,139,128,138,67200,"2020-07-24","LRNA"
148,148,145,145,200,"2020-07-27","LRNA"
150,150,135,135,7000,"2020-07-28","LRNA"
135,144,135,144,9900,"2020-07-29","LRNA"
144,146,144,146,7100,"2020-07-30","LRNA"
146,146,146,146,100,"2020-08-03","LRNA"
146,146,146,146,0,"2020-08-04","LRNA"
146,146,146,146,0,"2020-08-05","LRNA"
146,146,146,146,0,"2020-08-06","LRNA"
146,146,146,146,0,"2020-08-07","LRNA"
146,146,146,146,100,"2020-08-10","LRNA"
137,180,137,178,799500,"2020-08-11","LRNA"
180,180,166,166,406300,"2020-08-12","LRNA"
166,166,155,157,23900,"2020-08-13","LRNA"
157,157,157,157,0,"2020-08-14","LRNA"
147,157,147,157,99600,"2020-08-18","LRNA"
157,157,147,156,900,"2020-08-19","LRNA"
147,155,146,154,15100,"2020-08-24","LRNA"
146,146,144,145,5500,"2020-08-25","LRNA"
145,164,145,164,500,"2020-08-26","LRNA"
174,190,153,153,987100,"2020-08-27","LRNA"
153,153,153,153,100,"2020-08-28","LRNA"
153,179,153,179,2100,"2020-08-31","LRNA"
179,179,167,167,8800,"2020-09-01","LRNA"
165,170,160,170,301500,"2020-09-02","LRNA"
159,159,159,159,900,"2020-09-03","LRNA"
157,157,151,151,1600,"2020-09-04","LRNA"
151,200,151,153,75600,"2020-09-07","LRNA"
153,153,143,143,37500,"2020-09-08","LRNA"
143,143,133,133,52600,"2020-09-09","LRNA"
133,133,126,126,2200,"2020-09-10","LRNA"
126,164,122,164,38800,"2020-09-11","LRNA"
160,160,153,160,3300,"2020-09-14","LRNA"
160,160,150,150,1700,"2020-09-15","LRNA"
150,150,140,140,11500,"2020-09-16","LRNA"
135,141,131,131,42600,"2020-09-17","LRNA"
130,156,130,150,2800,"2020-09-18","LRNA"
140,150,140,140,3400,"2020-09-21","LRNA"
140,140,131,131,200,"2020-09-22","LRNA"
127,127,127,127,100,"2020-09-23","LRNA"
127,149,119,149,100900,"2020-09-24","LRNA"
159,159,139,149,7000,"2020-09-25","LRNA"
139,149,139,149,400,"2020-09-28","LRNA"
140,149,139,139,1900,"2020-09-29","LRNA"
130,131,130,131,600,"2020-09-30","LRNA"
131,132,125,125,6800,"2020-10-01","LRNA"
126,127,126,127,1000,"2020-10-02","LRNA"
127,145,119,136,16300,"2020-10-05","LRNA"
146,146,128,128,36800,"2020-10-06","LRNA"
121,125,121,125,200,"2020-10-07","LRNA"
125,125,125,125,100,"2020-10-08","LRNA"
120,124,118,124,28100,"2020-10-09","LRNA"
121,121,121,121,100,"2020-10-12","LRNA"
121,136,121,135,10600,"2020-10-13","LRNA"
126,134,126,132,20700,"2020-10-14","LRNA"
126,127,126,127,4100,"2020-10-15","LRNA"
120,120,120,120,100,"2020-10-16","LRNA"
120,121,120,121,16300,"2020-10-19","LRNA"
121,121,113,117,27900,"2020-10-20","LRNA"
115,115,113,113,100300,"2020-10-21","LRNA"
112,120,109,119,65000,"2020-10-22","LRNA"
129,129,112,120,22900,"2020-10-23","LRNA"
119,119,114,114,600,"2020-10-26","LRNA"
124,124,109,119,2500,"2020-10-27","LRNA"
118,124,111,120,522600,"2020-11-02","LRNA"
118,123,113,120,49000,"2020-11-03","LRNA"
120,120,113,119,600,"2020-11-04","LRNA"
112,120,112,120,700,"2020-11-05","LRNA"
120,121,115,121,3500,"2020-11-06","LRNA"
121,135,121,135,15700,"2020-11-09","LRNA"
135,180,135,150,183200,"2020-11-10","LRNA"
140,150,140,140,7400,"2020-11-11","LRNA"
140,140,132,134,1700,"2020-11-12","LRNA"
134,134,134,134,2000,"2020-11-13","LRNA"
134,134,125,125,16900,"2020-11-16","LRNA"
134,134,126,132,7000,"2020-11-17","LRNA"
126,134,126,133,79400,"2020-11-18","LRNA"
133,133,129,130,8400,"2020-11-19","LRNA"
128,138,128,138,35700,"2020-11-20","LRNA"
138,138,138,138,4300,"2020-11-23","LRNA"
137,185,133,168,211600,"2020-11-24","LRNA"
168,168,157,157,27700,"2020-11-25","LRNA"
156,157,147,157,535300,"2020-11-26","LRNA"
156,184,150,158,28200,"2020-11-27","LRNA"
158,158,150,150,23800,"2020-11-30","LRNA"
150,200,142,160,140400,"2020-12-01","LRNA"
159,216,158,189,236100,"2020-12-02","LRNA"
189,254,189,210,264500,"2020-12-03","LRNA"
212,212,196,210,221900,"2020-12-04","LRNA"
210,220,196,218,319300,"2020-12-07","LRNA"
218,250,206,230,34900,"2020-12-08","LRNA"
230,230,214,214,113700,"2020-12-10","LRNA"
226,240,200,200,153900,"2020-12-11","LRNA"
200,220,187,200,66200,"2020-12-14","LRNA"
199,199,186,198,8600,"2020-12-15","LRNA"
204,220,185,198,492900,"2020-12-16","LRNA"
198,198,186,188,10300,"2020-12-17","LRNA"
188,200,188,200,62200,"2020-12-18","LRNA"
186,190,186,190,36800,"2020-12-21","LRNA"
190,198,186,198,800,"2020-12-22","LRNA"
198,208,186,197,11000,"2020-12-23","LRNA"
185,190,184,184,56700,"2020-12-28","LRNA"
180,180,174,175,72300,"2020-12-29","LRNA"
164,204,164,200,226100,"2020-12-30","LRNA"
200,200,186,196,42500,"2021-01-04","LRNA"
200,200,200,200,99800,"2021-01-05","LRNA"
189,191,189,191,7300,"2021-01-06","LRNA"
181,191,181,183,64100,"2021-01-07","LRNA"
179,179,179,179,300,"2021-01-08","LRNA"
180,180,180,180,1400,"2021-01-11","LRNA"
181,185,180,180,81400,"2021-01-12","LRNA"
180,180,180,180,300,"2021-01-13","LRNA"
180,180,180,180,8300,"2021-01-14","LRNA"
180,180,180,180,300,"2021-01-15","LRNA"
180,180,178,178,700,"2021-01-18","LRNA"
178,178,177,177,385700,"2021-01-19","LRNA"
177,184,165,184,143100,"2021-01-20","LRNA"
184,184,172,179,3100,"2021-01-21","LRNA"
180,185,169,185,25400,"2021-01-22","LRNA"
185,185,181,182,6300,"2021-01-25","LRNA"
182,182,182,182,0,"2021-01-26","LRNA"
182,182,178,178,1300,"2021-01-27","LRNA"
168,169,168,169,10300,"2021-01-28","LRNA"
160,200,160,162,19700,"2021-01-29","LRNA"
161,174,161,174,1500,"2021-02-01","LRNA"
166,184,165,184,800,"2021-02-02","LRNA"
180,184,172,184,400,"2021-02-03","LRNA"
174,185,172,180,37000,"2021-02-04","LRNA"
170,170,170,170,207600,"2021-02-05","LRNA"
170,194,170,194,200,"2021-02-08","LRNA"
194,196,194,194,43200,"2021-02-09","LRNA"
194,194,183,183,3400,"2021-02-10","LRNA"
193,193,193,193,100,"2021-02-11","LRNA"
193,193,191,191,400,"2021-02-15","LRNA"
190,190,190,190,500,"2021-02-16","LRNA"
190,190,177,177,200,"2021-02-17","LRNA"
177,190,170,170,2000,"2021-02-18","LRNA"
170,200,164,194,24100,"2021-02-19","LRNA"
194,194,182,182,10500,"2021-02-22","LRNA"
182,195,172,192,2100,"2021-02-23","LRNA"
192,192,180,180,5700,"2021-02-24","LRNA"
175,175,170,171,182700,"2021-02-25","LRNA"
162,171,162,164,38700,"2021-02-26","LRNA"
164,190,158,170,172800,"2021-03-01","LRNA"
165,170,165,170,28300,"2021-03-02","LRNA"
170,175,164,164,10800,"2021-03-03","LRNA"
164,164,164,164,28000,"2021-03-04","LRNA"
160,175,160,169,10700,"2021-03-05","LRNA"
166,166,165,165,7500,"2021-03-08","LRNA"
160,187,160,174,71800,"2021-03-09","LRNA"
164,175,164,169,11000,"2021-03-10","LRNA"
169,218,161,180,207100,"2021-03-12","LRNA"
181,185,170,180,333900,"2021-03-15","LRNA"
180,180,170,170,218800,"2021-03-16","LRNA"
168,190,168,171,12700,"2021-03-17","LRNA"
171,179,170,171,1500,"2021-03-18","LRNA"
171,230,171,226,2761800,"2021-03-19","LRNA"
226,230,212,212,91700,"2021-03-22","LRNA"
198,198,198,198,36900,"2021-03-23","LRNA"
185,250,185,199,2271200,"2021-03-24","LRNA"
199,199,186,188,189900,"2021-03-25","LRNA"
188,198,180,185,121700,"2021-03-26","LRNA"
192,194,180,180,85700,"2021-03-29","LRNA"
180,191,178,180,113600,"2021-03-30","LRNA"
180,191,180,188,123000,"2021-03-31","LRNA"
188,195,176,195,117700,"2021-04-01","LRNA"
195,195,185,185,68800,"2021-04-05","LRNA"
185,191,185,190,5000,"2021-04-06","LRNA"
190,190,183,189,6300,"2021-04-07","LRNA"
189,196,187,187,18300,"2021-04-08","LRNA"
188,199,182,189,151300,"2021-04-09","LRNA"
189,189,183,183,60800,"2021-04-12","LRNA"
183,189,176,186,88900,"2021-04-13","LRNA"
186,192,186,186,59700,"2021-04-14","LRNA"
187,188,173,181,21300,"2021-04-15","LRNA"
181,195,169,180,114600,"2021-04-16","LRNA"
180,185,176,176,27200,"2021-04-19","LRNA"
179,180,176,180,61200,"2021-04-20","LRNA"
181,181,181,181,21000,"2021-04-21","LRNA"
181,202,176,185,50300,"2021-04-22","LRNA"
185,185,173,177,100400,"2021-04-23","LRNA"
172,179,165,178,33600,"2021-04-26","LRNA"
178,178,170,175,60200,"2021-04-27","LRNA"
176,197,171,177,78700,"2021-04-28","LRNA"
177,177,172,176,5300,"2021-04-29","LRNA"
176,186,176,183,14100,"2021-04-30","LRNA"
183,246,174,188,3042200,"2021-05-03","LRNA"
188,210,181,190,713700,"2021-05-04","LRNA"
190,200,187,193,45700,"2021-05-05","LRNA"
193,200,188,197,27700,"2021-05-06","LRNA"
197,197,193,193,28800,"2021-05-07","LRNA"
193,193,191,192,32000,"2021-05-10","LRNA"
198,198,191,191,115800,"2021-05-11","LRNA"
185,186,185,186,65300,"2021-05-17","LRNA"
180,180,176,178,202600,"2021-05-18","LRNA"
175,238,175,204,1051900,"2021-05-19","LRNA"
206,210,190,195,203600,"2021-05-20","LRNA"
192,199,192,197,50500,"2021-05-21","LRNA"
192,206,190,204,36700,"2021-05-24","LRNA"
204,204,190,190,102700,"2021-05-25","LRNA"
195,195,183,194,7100,"2021-05-27","LRNA"
194,194,187,194,115600,"2021-05-28","LRNA"
196,196,182,193,40800,"2021-05-31","LRNA"
190,204,183,189,40100,"2021-06-02","LRNA"
189,210,180,190,132600,"2021-06-03","LRNA"
191,195,184,192,115100,"2021-06-04","LRNA"
192,200,192,194,38000,"2021-06-07","LRNA"
194,198,194,195,63600,"2021-06-08","LRNA"
194,196,191,191,10400,"2021-06-09","LRNA"
193,193,190,193,13500,"2021-06-10","LRNA"
193,222,185,199,55300,"2021-06-11","LRNA"
200,202,197,197,16400,"2021-06-14","LRNA"
197,197,192,196,4200,"2021-06-15","LRNA"
195,196,189,196,19900,"2021-06-16","LRNA"
196,196,190,195,2400,"2021-06-17","LRNA"
195,200,195,199,9900,"2021-06-18","LRNA"
199,199,191,196,21700,"2021-06-21","LRNA"
196,196,190,196,800,"2021-06-22","LRNA"
196,196,186,196,6100,"2021-06-23","LRNA"
196,202,188,198,270300,"2021-06-24","LRNA"
198,206,189,198,33200,"2021-06-25","LRNA"
189,198,189,198,600,"2021-06-28","LRNA"
198,198,198,198,500,"2021-06-29","LRNA"
193,198,191,197,500,"2021-06-30","LRNA"
196,196,189,196,400,"2021-07-01","LRNA"
196,196,196,196,0,"2021-07-02","LRNA"
196,196,196,196,0,"2021-07-05","LRNA"
191,193,190,193,11100,"2021-07-06","LRNA"
193,193,182,188,32700,"2021-07-07","LRNA"
188,195,186,189,4500,"2021-07-08","LRNA"
191,191,185,188,17800,"2021-07-09","LRNA"
187,187,181,186,1600,"2021-07-12","LRNA"
186,189,180,184,4900,"2021-07-13","LRNA"
184,190,183,185,11900,"2021-07-14","LRNA"
185,190,179,188,2900,"2021-07-15","LRNA"
187,187,187,187,800,"2021-07-16","LRNA"
187,187,180,186,3300,"2021-07-19","LRNA"
186,189,180,187,19600,"2021-07-21","LRNA"
186,190,183,184,2300,"2021-07-22","LRNA"
185,195,182,187,3100,"2021-07-23","LRNA"
187,190,180,187,6900,"2021-07-26","LRNA"
182,187,182,186,11100,"2021-07-27","LRNA"
190,190,180,181,9300,"2021-07-28","LRNA"
189,199,181,184,8500,"2021-07-29","LRNA"
184,186,183,183,11500,"2021-07-30","LRNA"
185,185,183,183,3400,"2021-08-02","LRNA"
182,185,182,185,6500,"2021-08-03","LRNA"
186,187,185,185,3900,"2021-08-04","LRNA"
185,187,180,185,11000,"2021-08-05","LRNA"
179,188,178,185,19500,"2021-08-06","LRNA"
180,185,174,185,19200,"2021-08-09","LRNA"
183,186,180,186,2900,"2021-08-10","LRNA"
186,186,180,185,9600,"2021-08-12","LRNA"
183,189,181,187,4500,"2021-08-13","LRNA"
187,187,180,185,17600,"2021-08-16","LRNA"
185,185,180,184,13500,"2021-08-18","LRNA"
183,185,182,185,7700,"2021-08-19","LRNA"
183,183,178,178,40900,"2021-08-20","LRNA"
180,180,166,175,28600,"2021-08-23","LRNA"
183,183,168,173,14600,"2021-08-24","LRNA"
173,173,173,173,12900,"2021-08-25","LRNA"
173,184,168,184,7300,"2021-08-26","LRNA"
183,183,173,180,6900,"2021-08-27","LRNA"
180,180,180,180,200,"2021-08-30","LRNA"
179,180,170,179,2200,"2021-08-31","LRNA"
179,190,168,190,37200,"2021-09-01","LRNA"
188,190,178,183,43500,"2021-09-02","LRNA"
183,183,182,183,1400,"2021-09-03","LRNA"
183,185,182,182,9300,"2021-09-06","LRNA"
182,182,182,182,100,"2021-09-07","LRNA"
180,180,180,180,100,"2021-09-08","LRNA"
173,182,173,182,4000,"2021-09-09","LRNA"
172,182,170,182,10100,"2021-09-10","LRNA"
182,188,179,181,22500,"2021-09-13","LRNA"
191,191,180,180,1900,"2021-09-14","LRNA"
180,180,180,180,600,"2021-09-15","LRNA"
185,185,172,182,9200,"2021-09-16","LRNA"
182,182,181,181,3200,"2021-09-17","LRNA"
181,181,175,180,4000,"2021-09-20","LRNA"
172,183,172,183,5000,"2021-09-21","LRNA"
183,183,175,179,1300,"2021-09-22","LRNA"
180,184,180,184,900,"2021-09-23","LRNA"
175,184,175,182,8700,"2021-09-24","LRNA"
182,182,175,176,800,"2021-09-27","LRNA"
173,186,173,186,2700,"2021-09-28","LRNA"
186,186,178,185,10500,"2021-09-29","LRNA"
179,185,173,179,119300,"2021-09-30","LRNA"
178,181,174,178,47400,"2021-10-01","LRNA"
178,178,175,178,7300,"2021-10-04","LRNA"
177,177,175,176,7400,"2021-10-05","LRNA"
176,176,174,174,12400,"2021-10-06","LRNA"
174,185,173,176,35600,"2021-10-07","LRNA"
176,179,173,178,10200,"2021-10-08","LRNA"
175,175,175,175,2200,"2021-10-11","LRNA"
177,180,171,178,5900,"2021-10-12","LRNA"
178,179,178,179,4200,"2021-10-13","LRNA"
173,178,170,176,3000,"2021-10-14","LRNA"
176,179,167,175,105100,"2021-10-15","LRNA"
175,176,175,175,2500,"2021-10-18","LRNA"
175,178,170,178,22100,"2021-10-19","LRNA"
172,177,170,174,5600,"2021-10-21","LRNA"
169,173,169,173,2900,"2021-10-22","LRNA"
173,179,169,178,19800,"2021-10-25","LRNA"
178,178,172,176,18800,"2021-10-26","LRNA"
175,175,175,175,2500,"2021-10-27","LRNA"
175,175,169,169,200,"2021-10-28","LRNA"
169,218,169,189,815600,"2021-10-29","LRNA"
189,192,184,185,91900,"2021-11-01","LRNA"
185,212,181,183,465700,"2021-11-02","LRNA"
186,195,183,190,134100,"2021-11-03","LRNA"
190,196,186,195,139100,"2021-11-04","LRNA"
195,200,185,193,116900,"2021-11-05","LRNA"
193,193,185,188,26800,"2021-11-08","LRNA"
188,198,180,187,119400,"2021-11-09","LRNA"
188,194,185,186,8200,"2021-11-10","LRNA"
181,194,180,183,121100,"2021-11-11","LRNA"
183,183,177,182,37600,"2021-11-12","LRNA"
182,182,175,181,20400,"2021-11-15","LRNA"
181,181,176,180,8900,"2021-11-16","LRNA"
185,200,180,184,74700,"2021-11-17","LRNA"
184,184,182,184,6200,"2021-11-18","LRNA"
185,187,183,187,32400,"2021-11-19","LRNA"
187,189,177,188,3205600,"2021-11-22","LRNA"
188,248,188,222,8050000,"2021-11-23","LRNA"
218,226,208,208,692200,"2021-11-24","LRNA"
208,208,195,195,865100,"2021-11-25","LRNA"
199,202,192,196,257200,"2021-11-26","LRNA"
196,196,188,194,205500,"2021-11-29","LRNA"
192,193,188,190,74700,"2021-11-30","LRNA"
189,190,182,182,64000,"2021-12-01","LRNA"
181,195,180,190,96800,"2021-12-02","LRNA"
190,195,182,192,35300,"2021-12-03","LRNA"
191,192,182,188,15700,"2021-12-06","LRNA"
188,194,184,187,75900,"2021-12-07","LRNA"
184,192,184,187,75400,"2021-12-08","LRNA"
187,189,179,189,32300,"2021-12-09","LRNA"
189,189,183,187,18000,"2021-12-10","LRNA"
187,192,182,188,43900,"2021-12-13","LRNA"
188,191,176,189,59700,"2021-12-14","LRNA"
189,189,180,184,25400,"2021-12-15","LRNA"
184,193,180,182,62600,"2021-12-16","LRNA"
182,186,175,183,57300,"2021-12-17","LRNA"
183,184,171,172,132900,"2021-12-20","LRNA"
172,180,168,172,83200,"2021-12-21","LRNA"
175,198,175,179,435800,"2021-12-22","LRNA"
180,182,171,179,57200,"2021-12-23","LRNA"
179,200,179,195,518000,"2021-12-24","LRNA"
196,202,195,197,114800,"2021-12-27","LRNA"
197,202,184,199,61000,"2021-12-28","LRNA"
199,199,194,194,4200,"2021-12-29","LRNA"
194,202,185,202,96600,"2021-12-30","LRNA"
202,202,189,199,39500,"2022-01-03","LRNA"
193,199,193,199,4400,"2022-01-04","LRNA"
197,199,186,186,11000,"2022-01-05","LRNA"
187,194,186,190,30200,"2022-01-06","LRNA"
189,195,189,195,37700,"2022-01-07","LRNA"
193,195,185,195,139400,"2022-01-10","LRNA"
194,194,193,193,1600,"2022-01-11","LRNA"
190,200,188,198,60800,"2022-01-12","LRNA"
193,200,192,200,5300,"2022-01-13","LRNA"
200,202,186,198,90000,"2022-01-14","LRNA"
193,197,189,194,62300,"2022-01-17","LRNA"
193,198,193,194,7500,"2022-01-18","LRNA"
194,199,193,198,9900,"2022-01-19","LRNA"
197,220,190,214,2518200,"2022-01-20","LRNA"
218,230,200,200,3208900,"2022-01-21","LRNA"
190,197,186,186,667500,"2022-01-24","LRNA"
175,182,175,180,182500,"2022-01-25","LRNA"
180,180,175,175,128500,"2022-01-26","LRNA"
180,186,176,176,30100,"2022-01-27","LRNA"
180,192,176,179,97300,"2022-01-28","LRNA"
182,196,177,189,56800,"2022-01-31","LRNA"
189,191,180,182,17600,"2022-02-02","LRNA"
183,186,182,184,9600,"2022-02-03","LRNA"
184,186,184,184,39800,"2022-02-04","LRNA"
184,186,180,183,54600,"2022-02-07","LRNA"
181,183,179,180,12600,"2022-02-08","LRNA"
180,183,180,183,8500,"2022-02-09","LRNA"
182,185,174,181,187200,"2022-02-10","LRNA"
181,185,174,181,31800,"2022-02-11","LRNA"
180,199,180,182,85300,"2022-02-14","LRNA"
184,186,180,180,6000,"2022-02-15","LRNA"
180,194,180,184,28000,"2022-02-16","LRNA"
184,194,177,189,54500,"2022-02-17","LRNA"
189,192,186,186,10300,"2022-02-18","LRNA"
187,193,180,188,22800,"2022-02-21","LRNA"
187,188,180,180,18400,"2022-02-22","LRNA"
180,190,180,187,4800,"2022-02-23","LRNA"
186,187,180,180,5000,"2022-02-24","LRNA"
180,185,175,176,6300,"2022-02-25","LRNA"
181,181,179,180,7500,"2022-03-01","LRNA"
181,181,177,177,2100,"2022-03-02","LRNA"
177,186,177,184,9100,"2022-03-04","LRNA"
183,184,182,182,1400,"2022-03-07","LRNA"
182,184,181,184,35900,"2022-03-08","LRNA"
184,185,184,184,13400,"2022-03-09","LRNA"
184,184,182,182,41100,"2022-03-10","LRNA"
182,192,181,181,20100,"2022-03-11","LRNA"
184,184,181,181,5700,"2022-03-14","LRNA"
181,191,179,179,13300,"2022-03-15","LRNA"
183,190,183,186,4900,"2022-03-16","LRNA"
196,196,180,183,6300,"2022-03-17","LRNA"
184,184,180,181,3000,"2022-03-18","LRNA"
183,208,178,178,1342900,"2022-03-21","LRNA"
180,184,178,182,23000,"2022-03-22","LRNA"
182,199,181,199,246900,"2022-03-23","LRNA"
192,194,186,186,38400,"2022-03-24","LRNA"
188,204,187,192,386300,"2022-03-25","LRNA"
192,199,183,193,318100,"2022-03-28","LRNA"
193,193,185,190,46800,"2022-03-29","LRNA"
191,197,187,196,35500,"2022-03-30","LRNA"
195,196,185,190,17500,"2022-03-31","LRNA"
190,190,186,188,35300,"2022-04-01","LRNA"
192,195,188,195,31300,"2022-04-04","LRNA"
195,206,194,199,49300,"2022-04-05","LRNA"
199,199,186,197,63900,"2022-04-06","LRNA"
190,197,190,195,10700,"2022-04-07","LRNA"
195,204,195,198,45300,"2022-04-08","LRNA"
198,204,198,204,69500,"2022-04-11","LRNA"
204,204,195,195,43200,"2022-04-12","LRNA"
196,196,184,192,31900,"2022-04-13","LRNA"
190,192,190,191,202800,"2022-04-14","LRNA"
191,192,190,191,14900,"2022-04-18","LRNA"
195,200,189,194,24800,"2022-04-19","LRNA"
192,204,188,200,138400,"2022-04-20","LRNA"
200,202,192,199,272300,"2022-04-21","LRNA"
199,199,198,198,3500,"2022-04-22","LRNA"
198,198,192,195,4100,"2022-04-25","LRNA"
196,202,195,195,15900,"2022-04-26","LRNA"
195,200,195,195,7000,"2022-04-27","LRNA"
190,190,190,190,9300,"2022-04-28","LRNA"
195,195,186,192,213400,"2022-05-09","LRNA"
190,222,184,189,404800,"2022-05-10","LRNA"
189,196,184,189,28700,"2022-05-11","LRNA"
189,192,185,185,59100,"2022-05-12","LRNA"
194,206,185,200,106600,"2022-05-13","LRNA"
200,200,190,200,220600,"2022-05-17","LRNA"
200,200,190,190,35500,"2022-05-18","LRNA"
190,190,185,185,2300,"2022-05-19","LRNA"
185,190,185,190,7400,"2022-05-20","LRNA"
191,191,190,191,4500,"2022-05-23","LRNA"
192,192,191,191,500,"2022-05-24","LRNA"
191,191,189,189,800,"2022-05-25","LRNA"
187,200,187,199,2400,"2022-05-27","LRNA"
186,191,186,191,35200,"2022-05-30","LRNA"
191,194,189,194,5900,"2022-05-31","LRNA"
194,194,185,186,17700,"2022-06-02","LRNA"
187,190,187,187,1700,"2022-06-03","LRNA"
186,190,186,190,1400,"2022-06-06","LRNA"
190,196,186,196,20200,"2022-06-07","LRNA"
195,200,187,200,72700,"2022-06-08","LRNA"
199,202,195,200,68300,"2022-06-09","LRNA"
200,200,200,200,25800,"2022-06-10","LRNA"
200,200,200,200,44600,"2022-06-13","LRNA"
200,200,200,200,800,"2022-06-14","LRNA"
200,200,200,200,100,"2022-06-15","LRNA"
206,206,191,192,11000,"2022-06-16","LRNA"
192,192,192,192,0,"2022-06-17","LRNA"
193,199,193,199,900,"2022-06-20","LRNA"
199,204,190,204,2000,"2022-06-21","LRNA"
192,200,190,200,156400,"2022-06-22","LRNA"
199,199,195,195,2900,"2022-06-23","LRNA"
195,195,192,195,2800,"2022-06-24","LRNA"
195,195,183,183,500,"2022-06-27","LRNA"
186,210,186,199,18300,"2022-06-28","LRNA"
198,199,192,198,14400,"2022-06-29","LRNA"
198,220,185,194,286100,"2022-06-30","LRNA"
190,200,190,196,3200,"2022-07-01","LRNA"
194,195,186,195,29800,"2022-07-04","LRNA"
194,195,192,195,3300,"2022-07-05","LRNA"
195,200,192,192,100800,"2022-07-06","LRNA"
199,199,192,192,2000,"2022-07-07","LRNA"
192,198,192,197,700,"2022-07-08","LRNA"
197,198,196,197,8000,"2022-07-11","LRNA"
198,198,192,198,5800,"2022-07-12","LRNA"
198,198,198,198,500,"2022-07-13","LRNA"
198,198,193,196,1600,"2022-07-14","LRNA"
196,196,193,193,3700,"2022-07-15","LRNA"
196,196,192,192,1700,"2022-07-18","LRNA"
192,194,191,191,6900,"2022-07-19","LRNA"
193,193,191,192,4800,"2022-07-20","LRNA"
192,195,190,195,8600,"2022-07-21","LRNA"
195,195,195,195,200,"2022-07-22","LRNA"
195,195,195,195,0,"2022-07-25","LRNA"
195,262,195,246,268300,"2022-07-26","LRNA"
238,240,230,230,242900,"2022-07-27","LRNA"
230,230,214,214,88800,"2022-07-28","LRNA"
212,246,200,232,272200,"2022-07-29","LRNA"
216,216,216,216,10700,"2022-08-01","LRNA"
212,212,202,202,178800,"2022-08-02","LRNA"
195,216,192,210,10900,"2022-08-03","LRNA"
210,210,200,210,35100,"2022-08-04","LRNA"
198,210,198,210,13900,"2022-08-05","LRNA"
208,210,206,208,2600,"2022-08-08","LRNA"
208,208,202,204,4700,"2022-08-09","LRNA"
202,202,200,200,20400,"2022-08-10","LRNA"
200,200,198,200,26800,"2022-08-11","LRNA"
200,200,198,200,14700,"2022-08-12","LRNA"
198,200,195,195,41000,"2022-08-15","LRNA"
196,196,192,192,25100,"2022-08-16","LRNA"
194,195,193,195,4500,"2022-08-18","LRNA"
195,196,193,194,13700,"2022-08-19","LRNA"
194,197,192,193,36300,"2022-08-22","LRNA"
194,194,191,194,8000,"2022-08-23","LRNA"
194,194,181,194,12700,"2022-08-24","LRNA"
194,194,190,191,26600,"2022-08-25","LRNA"
191,193,189,191,37200,"2022-08-26","LRNA"
191,191,191,191,20400,"2022-08-29","LRNA"
190,190,187,187,195100,"2022-08-30","LRNA"
190,190,190,190,49500,"2022-08-31","LRNA"
190,191,186,191,6900,"2022-09-01","LRNA"
190,190,185,187,55000,"2022-09-02","LRNA"
190,224,187,208,181800,"2022-09-05","LRNA"
206,206,194,194,131200,"2022-09-06","LRNA"
194,194,187,187,204500,"2022-09-07","LRNA"
189,190,187,189,64200,"2022-09-08","LRNA"
190,190,187,187,28400,"2022-09-09","LRNA"
187,188,187,188,16200,"2022-09-12","LRNA"
188,190,187,190,32800,"2022-09-13","LRNA"
190,190,187,187,33000,"2022-09-14","LRNA"
190,190,186,186,11500,"2022-09-15","LRNA"
186,187,186,186,36200,"2022-09-16","LRNA"
186,186,173,182,47700,"2022-09-19","LRNA"
182,186,177,177,3500,"2022-09-20","LRNA"
182,200,176,191,114600,"2022-09-21","LRNA"
191,191,184,184,10100,"2022-09-22","LRNA"
184,187,172,181,27500,"2022-09-23","LRNA"
181,181,171,180,53100,"2022-09-26","LRNA"
176,180,176,179,39500,"2022-09-27","LRNA"
180,180,176,180,9900,"2022-09-28","LRNA"
180,185,174,181,3600,"2022-09-29","LRNA"
176,195,176,181,5200,"2022-09-30","LRNA"
178,181,178,181,3700,"2022-10-03","LRNA"
181,181,170,179,45400,"2022-10-04","LRNA"
178,183,178,178,7700,"2022-10-05","LRNA"
183,183,178,183,5900,"2022-10-06","LRNA"
183,185,183,183,2200,"2022-10-07","LRNA"
183,195,183,193,4300,"2022-10-10","LRNA"
193,193,180,189,43000,"2022-10-11","LRNA"
183,188,183,188,600,"2022-10-12","LRNA"
188,195,183,188,14300,"2022-10-13","LRNA"
187,188,181,185,34000,"2022-10-14","LRNA"
185,191,173,184,103700,"2022-10-17","LRNA"
175,187,172,184,128800,"2022-10-18","LRNA"
178,193,173,184,97900,"2022-10-19","LRNA"
175,184,172,180,83000,"2022-10-20","LRNA"
180,182,176,177,11100,"2022-10-21","LRNA"
178,198,175,190,40000,"2022-10-24","LRNA"
189,189,177,178,103300,"2022-10-25","LRNA"
185,185,179,180,44600,"2022-10-26","LRNA"
183,200,179,181,48900,"2022-10-27","LRNA"
180,181,179,181,2800,"2022-10-28","LRNA"
181,181,181,181,100,"2022-10-31","LRNA"
180,180,176,177,8100,"2022-11-01","LRNA"
176,176,175,175,44800,"2022-11-02","LRNA"
175,187,175,177,27000,"2022-11-03","LRNA"
177,182,175,181,57800,"2022-11-04","LRNA"
181,185,180,185,12200,"2022-11-07","LRNA"
185,185,184,184,200,"2022-11-08","LRNA"
180,200,178,181,55300,"2022-11-09","LRNA"
181,183,178,178,7000,"2022-11-10","LRNA"
178,185,178,180,3500,"2022-11-11","LRNA"
186,187,179,179,3700,"2022-11-14","LRNA"
179,179,179,179,8500,"2022-11-15","LRNA"
179,185,175,179,185400,"2022-11-16","LRNA"
179,179,179,179,2000,"2022-11-17","LRNA"
179,179,179,179,900,"2022-11-18","LRNA"
183,183,182,182,600,"2022-11-21","LRNA"
183,197,180,180,18300,"2022-11-22","LRNA"
187,216,179,185,64600,"2022-11-23","LRNA"
185,195,183,185,44900,"2022-11-24","LRNA"
187,200,182,183,19700,"2022-11-25","LRNA"
173,208,171,206,84700,"2022-11-28","LRNA"
200,200,192,192,14400,"2022-11-29","LRNA"
181,200,181,194,13100,"2022-11-30","LRNA"
194,194,181,182,56900,"2022-12-01","LRNA"
182,191,182,189,65600,"2022-12-02","LRNA"
189,189,189,189,0,"2022-12-05","LRNA"
188,188,176,187,68200,"2022-12-06","LRNA"
186,186,181,186,1400,"2022-12-07","LRNA"
186,186,186,186,0,"2022-12-08","LRNA"
174,200,173,189,25200,"2022-12-09","LRNA"
189,193,187,187,11600,"2022-12-12","LRNA"
188,200,182,189,31200,"2022-12-13","LRNA"
189,189,176,189,26200,"2022-12-14","LRNA"
198,198,181,189,7500,"2022-12-15","LRNA"
189,189,189,189,0,"2022-12-16","LRNA"
183,187,181,187,4200,"2022-12-19","LRNA"
187,187,187,187,0,"2022-12-20","LRNA"
187,187,180,186,3400,"2022-12-21","LRNA"
186,186,184,186,6000,"2022-12-22","LRNA"
186,186,186,186,1000,"2022-12-23","LRNA"
200,200,184,190,10400,"2022-12-26","LRNA"
183,189,183,189,1200,"2022-12-27","LRNA"
182,188,182,188,4900,"2022-12-28","LRNA"
185,188,175,186,70800,"2022-12-29","LRNA"
181,188,180,188,48100,"2022-12-30","LRNA"
189,190,181,182,3400,"2023-01-02","LRNA"
182,186,182,182,700,"2023-01-03","LRNA"
182,186,182,182,3000,"2023-01-04","LRNA"
183,186,180,181,7600,"2023-01-05","LRNA"
181,185,181,181,1000,"2023-01-06","LRNA"
185,186,180,180,3900,"2023-01-09","LRNA"
180,183,177,177,33000,"2023-01-10","LRNA"
177,192,175,178,253600,"2023-01-11","LRNA"
178,183,172,176,29900,"2023-01-12","LRNA"
176,180,175,176,7000,"2023-01-13","LRNA"
177,182,175,180,15800,"2023-01-16","LRNA"
180,180,177,177,4900,"2023-01-17","LRNA"
177,181,176,180,31800,"2023-01-18","LRNA"
176,180,176,180,600,"2023-01-19","LRNA"
176,180,176,180,800,"2023-01-20","LRNA"
180,180,176,180,2100,"2023-01-24","LRNA"
175,179,175,179,2900,"2023-01-25","LRNA"
179,179,175,179,900,"2023-01-26","LRNA"
179,180,179,180,1800,"2023-01-27","LRNA"
180,180,180,180,0,"2023-01-30","LRNA"
175,180,170,179,8800,"2023-01-31","LRNA"
172,180,171,180,9000,"2023-02-01","LRNA"
179,180,179,180,1000,"2023-02-02","LRNA"
175,180,175,180,400,"2023-02-03","LRNA"
180,180,177,180,2800,"2023-02-06","LRNA"
176,179,170,179,4000,"2023-02-07","LRNA"
179,179,178,179,2100,"2023-02-08","LRNA"
179,179,178,179,2800,"2023-02-09","LRNA"
179,179,176,178,6400,"2023-02-10","LRNA"
178,179,174,179,5500,"2023-02-13","LRNA"
179,179,176,179,1400,"2023-02-14","LRNA"
175,179,175,179,200,"2023-02-15","LRNA"
176,176,175,175,2000,"2023-02-16","LRNA"
175,180,174,179,1700,"2023-02-17","LRNA"
179,179,175,179,300,"2023-02-20","LRNA"
179,179,175,175,400,"2023-02-21","LRNA"
175,179,175,176,8000,"2023-02-22","LRNA"
179,179,164,164,101500,"2023-02-23","LRNA"
164,175,160,170,22500,"2023-02-24","LRNA"
170,175,161,175,60700,"2023-02-27","LRNA"
174,177,170,177,20600,"2023-02-28","LRNA"
177,177,165,175,65100,"2023-03-01","LRNA"
174,175,163,173,77600,"2023-03-02","LRNA"
168,177,164,166,62200,"2023-03-03","LRNA"
166,176,162,171,126400,"2023-03-06","LRNA"
172,177,166,166,96000,"2023-03-07","LRNA"
166,172,164,171,84400,"2023-03-08","LRNA"
171,171,161,170,19100,"2023-03-09","LRNA"
170,170,169,169,5300,"2023-03-10","LRNA"
169,169,168,169,8000,"2023-03-13","LRNA"
167,174,163,165,109000,"2023-03-14","LRNA"
170,172,167,167,14800,"2023-03-15","LRNA"
168,173,160,166,132100,"2023-03-16","LRNA"
166,166,166,166,800,"2023-03-17","LRNA"
165,167,165,165,16600,"2023-03-20","LRNA"
165,172,165,168,2900,"2023-03-21","LRNA"
174,174,169,174,21800,"2023-03-24","LRNA"
170,170,164,170,5400,"2023-03-27","LRNA"
170,170,170,170,300,"2023-03-28","LRNA"
169,170,161,170,15300,"2023-03-29","LRNA"
169,174,167,172,5400,"2023-03-30","LRNA"
170,171,169,169,7300,"2023-03-31","LRNA"
170,171,169,171,1900,"2023-04-03","LRNA"
170,172,170,172,4400,"2023-04-04","LRNA"
172,172,164,164,2500,"2023-04-05","LRNA"
167,179,166,168,29500,"2023-04-06","LRNA"
168,174,168,170,10000,"2023-04-10","LRNA"
168,180,168,171,6000,"2023-04-11","LRNA"
170,173,169,173,2900,"2023-04-12","LRNA"
171,172,170,170,1000,"2023-04-13","LRNA"
171,172,163,168,1800,"2023-04-14","LRNA"
169,198,162,165,213000,"2023-04-17","LRNA"
171,179,164,165,29900,"2023-04-18","LRNA"
167,172,162,164,24300,"2023-04-26","LRNA"
167,167,161,165,5200,"2023-04-27","LRNA"
165,167,162,167,7900,"2023-04-28","LRNA"
165,168,161,166,2700,"2023-05-02","LRNA"
165,166,157,165,11500,"2023-05-03","LRNA"
164,167,163,163,1600,"2023-05-04","LRNA"
165,166,164,165,500,"2023-05-05","LRNA"
166,167,165,165,400,"2023-05-08","LRNA"
166,166,154,165,13200,"2023-05-09","LRNA"
164,165,161,165,33600,"2023-05-10","LRNA"
160,165,160,165,5100,"2023-05-11","LRNA"
155,173,154,166,4600,"2023-05-12","LRNA"
166,166,163,166,5500,"2023-05-15","LRNA"
165,169,155,157,24900,"2023-05-16","LRNA"
159,160,159,160,1100,"2023-05-17","LRNA"
161,161,151,159,1900,"2023-05-19","LRNA"
159,161,159,160,3700,"2023-05-22","LRNA"
154,166,154,158,117100,"2023-05-23","LRNA"
160,168,152,164,11500,"2023-05-24","LRNA"
163,168,160,164,2200,"2023-05-25","LRNA"
164,164,160,164,3100,"2023-05-26","LRNA"
164,166,159,164,12600,"2023-05-29","LRNA"
161,168,161,164,5000,"2023-05-30","LRNA"
164,165,162,165,1200,"2023-05-31","LRNA"
164,172,163,163,1800,"2023-06-05","LRNA"
164,164,162,162,1300,"2023-06-06","LRNA"
163,172,160,170,22000,"2023-06-07","LRNA"
162,168,162,164,3900,"2023-06-08","LRNA"
163,171,163,166,8100,"2023-06-09","LRNA"
166,170,162,170,3300,"2023-06-12","LRNA"
170,170,170,170,800,"2023-06-13","LRNA"
162,170,160,162,16700,"2023-06-14","LRNA"
163,166,163,166,3800,"2023-06-15","LRNA"
172,200,166,167,70800,"2023-06-16","LRNA"
182,191,161,170,57900,"2023-06-19","LRNA"
160,169,159,167,3800,"2023-06-20","LRNA"
167,174,167,174,4100,"2023-06-21","LRNA"
173,173,169,169,2600,"2023-06-22","LRNA"
169,169,169,169,100,"2023-06-23","LRNA"
169,170,168,169,1200,"2023-06-26","LRNA"
169,172,160,169,48100,"2023-06-27","LRNA"
167,174,167,171,125000,"2023-07-03","LRNA"
169,170,169,170,500,"2023-07-04","LRNA"
169,171,163,170,3900,"2023-07-05","LRNA"
169,170,169,170,3100,"2023-07-06","LRNA"
166,171,166,169,2500,"2023-07-07","LRNA"
169,172,168,169,3600,"2023-07-10","LRNA"
169,169,169,169,3000,"2023-07-11","LRNA"
170,175,169,169,4200,"2023-07-12","LRNA"
171,174,169,170,3100,"2023-07-13","LRNA"
170,174,170,174,300,"2023-07-14","LRNA"
170,174,166,174,3100,"2023-07-17","LRNA"
174,175,151,170,159300,"2023-07-18","LRNA"
169,170,167,169,1100,"2023-07-20","LRNA"
169,169,167,169,3000,"2023-07-21","LRNA"
163,164,161,164,15500,"2023-07-24","LRNA"
164,170,164,166,33300,"2023-07-25","LRNA"
166,166,159,166,14200,"2023-07-26","LRNA"
166,180,151,167,40900,"2023-07-27","LRNA"
167,169,162,169,3300,"2023-07-28","LRNA"
167,206,165,195,542600,"2023-07-31","LRNA"
200,206,185,202,277600,"2023-08-01","LRNA"
200,200,190,190,150900,"2023-08-02","LRNA"
190,197,186,197,15000,"2023-08-03","LRNA"
197,197,188,197,25700,"2023-08-04","LRNA"
193,197,188,196,45900,"2023-08-07","LRNA"
196,196,186,195,4400,"2023-08-08","LRNA"
194,195,187,191,73000,"2023-08-09","LRNA"
196,196,188,190,35300,"2023-08-10","LRNA"
190,192,186,192,18100,"2023-08-11","LRNA"
192,192,187,192,43500,"2023-08-14","LRNA"
192,192,186,192,7400,"2023-08-15","LRNA"
190,190,187,187,2600,"2023-08-16","LRNA"
182,186,170,185,43400,"2023-08-18","LRNA"
185,190,183,186,30700,"2023-08-21","LRNA"
186,189,182,188,6600,"2023-08-22","LRNA"
182,194,182,186,84400,"2023-08-23","LRNA"
190,193,190,190,60400,"2023-08-24","LRNA"
190,190,190,190,300,"2023-08-25","LRNA"
191,193,186,193,21400,"2023-08-28","LRNA"
193,193,186,192,5200,"2023-08-29","LRNA"
192,193,192,193,2800,"2023-08-30","LRNA"
192,192,192,192,100,"2023-08-31","LRNA"
188,193,173,188,149500,"2023-09-01","LRNA"
187,188,182,182,50600,"2023-09-04","LRNA"
184,190,181,190,101400,"2023-09-05","LRNA"
190,193,189,193,4900,"2023-09-06","LRNA"
193,196,183,196,49000,"2023-09-07","LRNA"
196,196,188,196,8400,"2023-09-08","LRNA"
195,195,190,190,8300,"2023-09-11","LRNA"
191,196,189,195,37400,"2023-09-12","LRNA"
195,196,192,195,8300,"2023-09-13","LRNA"
187,196,187,195,2300,"2023-09-14","LRNA"
195,196,194,195,4400,"2023-09-15","LRNA"
195,196,186,190,12400,"2023-09-18","LRNA"
186,190,186,190,300,"2023-09-19","LRNA"
190,190,190,190,700,"2023-09-20","LRNA"
185,197,185,194,128300,"2023-09-21","LRNA"
197,200,184,185,841700,"2023-09-22","LRNA"
187,187,183,186,15200,"2023-09-25","LRNA"
186,186,183,183,11300,"2023-09-26","LRNA"
189,189,182,183,23400,"2023-09-27","LRNA"
183,184,180,180,24500,"2023-09-29","LRNA"
183,190,183,190,34500,"2023-10-02","LRNA"
190,191,183,190,129400,"2023-10-03","LRNA"
191,191,180,188,3700,"2023-10-04","LRNA"
188,190,183,190,80300,"2023-10-05","LRNA"
182,187,182,187,5100,"2023-10-06","LRNA"
187,187,181,187,37300,"2023-10-09","LRNA"
185,187,182,186,800,"2023-10-10","LRNA"
185,187,184,185,37500,"2023-10-11","LRNA"
195,248,195,248,5092700,"2023-10-12","LRNA"
284,300,252,254,9461400,"2023-10-13","LRNA"
254,268,218,256,2791600,"2023-10-16","LRNA"
260,282,240,250,2090000,"2023-10-17","LRNA"
250,254,242,242,283600,"2023-10-18","LRNA"
242,250,232,242,419300,"2023-10-19","LRNA"
238,238,230,236,282800,"2023-10-20","LRNA"
238,238,226,226,278700,"2023-10-23","LRNA"
232,248,220,240,583300,"2023-10-24","LRNA"
238,238,230,236,80000,"2023-10-25","LRNA"
234,234,224,232,220500,"2023-10-26","LRNA"
232,248,222,242,688300,"2023-10-27","LRNA"
240,244,224,228,150400,"2023-10-30","LRNA"
228,234,224,234,92500,"2023-10-31","LRNA"
226,232,224,226,403600,"2023-11-01","LRNA"
226,250,224,248,1037700,"2023-11-02","LRNA"
250,262,236,248,2073300,"2023-11-03","LRNA"
244,266,244,248,1459300,"2023-11-06","LRNA"
248,248,234,234,246500,"2023-11-07","LRNA"
232,238,216,220,412800,"2023-11-08","LRNA"
208,220,208,214,88600,"2023-11-09","LRNA"
218,218,212,212,24200,"2023-11-10","LRNA"
212,218,210,214,145500,"2023-11-13","LRNA"
212,216,210,214,181000,"2023-11-14","LRNA"
214,222,210,218,45400,"2023-11-15","LRNA"
216,218,214,218,3800,"2023-11-16","LRNA"
218,220,214,220,69400,"2023-11-17","LRNA"
220,220,214,214,40800,"2023-11-20","LRNA"
214,220,214,218,9600,"2023-11-21","LRNA"
220,220,212,214,25400,"2023-11-22","LRNA"
212,212,210,210,59700,"2023-11-23","LRNA"
210,210,206,208,23200,"2023-11-24","LRNA"
208,208,206,208,7700,"2023-11-27","LRNA"
208,210,206,206,6900,"2023-11-28","LRNA"
208,208,206,206,25800,"2023-11-29","LRNA"
206,206,187,191,544800,"2023-11-30","LRNA"
187,200,186,198,278300,"2023-12-01","LRNA"
198,198,191,192,71700,"2023-12-04","LRNA"
190,210,190,200,197800,"2023-12-05","LRNA"
200,204,200,200,88000,"2023-12-06","LRNA"
200,202,200,200,63500,"2023-12-07","LRNA"
199,200,190,192,144300,"2023-12-08","LRNA"
200,200,190,195,110500,"2023-12-11","LRNA"
194,196,194,195,600,"2023-12-12","LRNA"
193,193,190,191,10500,"2023-12-13","LRNA"
190,194,190,191,95600,"2023-12-14","LRNA"
190,193,190,193,139800,"2023-12-15","LRNA"
191,191,189,190,31700,"2023-12-18","LRNA"
189,190,187,189,11000,"2023-12-19","LRNA"
190,190,189,189,3300,"2023-12-20","LRNA"
190,190,187,187,15700,"2023-12-21","LRNA"
190,190,186,188,70200,"2023-12-22","LRNA"
188,188,180,185,1700,"2023-12-27","LRNA"
185,199,180,183,359500,"2023-12-28","LRNA"
183,183,180,180,19700,"2023-12-29","LRNA"
183,186,183,186,74400,"2024-01-02","LRNA"
184,184,183,184,4700,"2024-01-03","LRNA"
183,184,183,183,2400,"2024-01-04","LRNA"
184,186,184,184,7500,"2024-01-05","LRNA"
182,185,182,183,19900,"2024-01-08","LRNA"
183,183,181,183,8300,"2024-01-09","LRNA"
181,183,180,180,11700,"2024-01-10","LRNA"
181,182,176,179,2017300,"2024-01-11","LRNA"
178,194,170,172,2809900,"2024-01-12","LRNA"
171,174,170,171,61400,"2024-01-15","LRNA"
172,174,170,173,212000,"2024-01-16","LRNA"
173,173,170,172,370100,"2024-01-17","LRNA"
170,172,170,171,25800,"2024-01-18","LRNA"
170,172,170,171,4400,"2024-01-19","LRNA"
171,172,170,170,7300,"2024-01-22","LRNA"
170,171,170,170,218300,"2024-01-23","LRNA"
170,172,170,170,52600,"2024-01-24","LRNA"
169,186,167,182,275500,"2024-01-25","LRNA"
184,184,182,183,4800,"2024-01-26","LRNA"
182,182,174,174,96800,"2024-01-29","LRNA"
181,181,180,180,2100,"2024-01-30","LRNA"
181,181,167,181,43800,"2024-01-31","LRNA"
180,180,173,179,9000,"2024-02-01","LRNA"
179,179,171,179,1200,"2024-02-02","LRNA"
170,175,170,171,18000,"2024-02-05","LRNA"
168,186,168,170,62800,"2024-02-06","LRNA"
171,181,171,181,22800,"2024-02-07","LRNA"
181,181,171,178,173500,"2024-02-12","LRNA"
178,178,172,172,23500,"2024-02-13","LRNA"
178,178,173,173,600,"2024-02-15","LRNA"
173,176,167,169,65100,"2024-02-16","LRNA"
169,184,169,173,78000,"2024-02-19","LRNA"
173,176,170,176,13700,"2024-02-20","LRNA"
176,176,170,170,3000,"2024-02-21","LRNA"
170,171,170,171,200,"2024-02-22","LRNA"
172,172,164,167,28000,"2024-02-23","LRNA"
172,182,168,171,71400,"2024-02-26","LRNA"
171,171,168,171,22000,"2024-02-27","LRNA"
171,171,168,171,30600,"2024-02-28","LRNA"
168,171,165,168,41500,"2024-02-29","LRNA"
167,182,167,171,98000,"2024-03-01","LRNA"
171,171,159,168,222200,"2024-03-04","LRNA"
168,171,167,168,18700,"2024-03-05","LRNA"
168,168,168,168,55400,"2024-03-06","LRNA"
164,165,163,165,70700,"2024-03-07","LRNA"
165,170,165,170,34100,"2024-03-08","LRNA"
170,170,166,166,63000,"2024-03-13","LRNA"
165,165,164,164,9200,"2024-03-14","LRNA"
163,163,160,160,176200,"2024-03-15","LRNA"
159,163,159,160,5400,"2024-03-18","LRNA"
161,161,160,160,22600,"2024-03-19","LRNA"
160,169,158,158,127400,"2024-03-20","LRNA"
162,162,159,159,11700,"2024-03-21","LRNA"
161,162,159,161,16500,"2024-03-22","LRNA"
170,170,159,161,123200,"2024-03-25","LRNA"
163,163,161,162,16700,"2024-03-26","LRNA"
162,164,161,161,16700,"2024-03-27","LRNA"
160,160,154,154,145400,"2024-03-28","LRNA"
155,164,154,154,398100,"2024-04-01","LRNA"
155,163,155,160,31000,"2024-04-02","LRNA"
160,162,156,156,92300,"2024-04-03","LRNA"
157,158,155,155,15600,"2024-04-04","LRNA"
159,159,153,157,13500,"2024-04-05","LRNA"
156,157,152,153,168300,"2024-04-16","LRNA"
153,153,149,149,1573200,"2024-04-17","LRNA"
149,150,149,149,31400,"2024-04-18","LRNA"
145,148,144,144,81300,"2024-04-19","LRNA"
141,157,141,150,35100,"2024-04-22","LRNA"
150,157,147,147,46200,"2024-04-23","LRNA"
146,153,146,146,17700,"2024-04-24","LRNA"
147,152,142,152,6900,"2024-04-25","LRNA"
147,147,144,144,38400,"2024-04-26","LRNA"
144,149,108,139,142300,"2024-04-29","LRNA"
119,149,119,145,59800,"2024-04-30","LRNA"
141,141,140,140,47400,"2024-05-02","LRNA"
143,148,133,142,47000,"2024-05-03","LRNA"
140,143,138,142,20100,"2024-05-06","LRNA"
140,144,121,126,161700,"2024-05-07","LRNA"
127,140,127,137,79200,"2024-05-08","LRNA"
137,154,137,152,145300,"2024-05-13","LRNA"
152,152,140,149,4500,"2024-05-14","LRNA"
143,149,143,149,5700,"2024-05-15","LRNA"
142,147,131,138,101300,"2024-05-16","LRNA"
138,140,135,140,138100,"2024-05-17","LRNA"
139,142,137,138,91600,"2024-05-20","LRNA"
138,141,137,141,1500,"2024-05-21","LRNA"
141,143,138,138,64900,"2024-05-22","LRNA"
138,138,131,131,25800,"2024-05-27","LRNA"
131,139,130,137,7700,"2024-05-28","LRNA"
136,139,134,137,5800,"2024-05-29","LRNA"
139,142,136,142,23900,"2024-05-30","LRNA"
136,148,136,148,17800,"2024-05-31","LRNA"
147,147,136,143,7900,"2024-06-03","LRNA"
143,145,139,145,10300,"2024-06-04","LRNA"
140,153,139,140,13900,"2024-06-05","LRNA"
145,145,140,142,21000,"2024-06-06","LRNA"
142,151,141,149,8800,"2024-06-07","LRNA"
149,158,136,150,22900,"2024-06-10","LRNA"
140,148,140,146,1200,"2024-06-11","LRNA"
146,150,136,137,10700,"2024-06-12","LRNA"
137,140,135,140,4900,"2024-06-13","LRNA"
133,141,133,141,500,"2024-06-14","LRNA"
136,140,134,140,2800,"2024-06-19","LRNA"
139,139,138,138,1300,"2024-06-20","LRNA"
138,140,138,138,1500,"2024-06-21","LRNA"
135,138,135,138,1000,"2024-06-24","LRNA"
139,148,135,142,62400,"2024-06-25","LRNA"
142,146,142,144,19000,"2024-06-26","LRNA"
143,147,139,141,4800,"2024-06-27","LRNA"
141,144,141,142,3500,"2024-06-28","LRNA"
142,149,137,146,28400,"2024-07-01","LRNA"
144,144,140,140,45900,"2024-07-02","LRNA"
140,142,140,142,5000,"2024-07-03","LRNA"
140,141,140,140,44500,"2024-07-04","LRNA"
144,144,142,142,12800,"2024-07-05","LRNA"
145,145,138,144,3700,"2024-07-08","LRNA"
144,144,143,143,300,"2024-07-09","LRNA"
139,142,130,136,204900,"2024-07-10","LRNA"
136,139,135,139,5300,"2024-07-11","LRNA"
139,145,138,138,88000,"2024-07-12","LRNA"
138,139,135,135,48200,"2024-07-15","LRNA"
137,140,130,138,23400,"2024-07-16","LRNA"
138,141,138,138,16200,"2024-07-17","LRNA"
138,140,137,140,15500,"2024-07-18","LRNA"
139,140,139,140,1000,"2024-07-19","LRNA"
138,140,130,136,132000,"2024-07-22","LRNA"
136,136,133,134,49700,"2024-07-23","LRNA"
134,134,134,134,13700,"2024-07-24","LRNA"
133,134,125,132,102600,"2024-07-25","LRNA"
131,131,129,130,7100,"2024-07-26","LRNA"
130,130,127,130,6000,"2024-07-29","LRNA"
134,134,128,128,13200,"2024-07-30","LRNA"
131,131,125,125,138500,"2024-07-31","LRNA"
126,129,125,128,19200,"2024-08-01","LRNA"
130,133,128,128,55900,"2024-08-02","LRNA"
132,132,127,127,22000,"2024-08-05","LRNA"
129,130,125,125,16900,"2024-08-06","LRNA"
127,128,127,127,500,"2024-08-07","LRNA"
130,143,128,142,72200,"2024-08-08","LRNA"
142,142,130,130,25200,"2024-08-09","LRNA"
133,138,129,133,38800,"2024-08-12","LRNA"
136,136,133,135,7500,"2024-08-13","LRNA"
135,135,133,133,4100,"2024-08-14","LRNA"
133,133,128,128,18500,"2024-08-15","LRNA"
130,139,129,135,124000,"2024-08-16","LRNA"
136,143,133,140,83500,"2024-08-19","LRNA"
141,141,133,133,56700,"2024-08-20","LRNA"
137,140,129,136,21200,"2024-08-21","LRNA"
137,138,135,137,65100,"2024-08-22","LRNA"
138,138,130,137,18300,"2024-08-23","LRNA"
139,139,132,135,7700,"2024-08-26","LRNA"
137,137,135,135,29500,"2024-08-27","LRNA"
137,137,130,130,24500,"2024-08-28","LRNA"
133,136,133,136,16300,"2024-08-29","LRNA"
137,146,135,140,155700,"2024-08-30","LRNA"
140,144,138,142,58100,"2024-09-02","LRNA"
145,145,137,137,19900,"2024-09-03","LRNA"
140,184,140,184,4876000,"2024-09-04","LRNA"
200,238,198,212,13514900,"2024-09-05","LRNA"
212,214,190,195,3643600,"2024-09-06","LRNA"
195,240,194,214,5157800,"2024-09-09","LRNA"
216,230,210,212,1024800,"2024-09-10","LRNA"
216,226,204,214,625700,"2024-09-11","LRNA"
216,218,208,210,73600,"2024-09-12","LRNA"
214,218,204,210,553300,"2024-09-13","LRNA"
210,216,198,199,1109700,"2024-09-17","LRNA"
199,208,199,204,176600,"2024-09-18","LRNA"
204,206,199,200,127700,"2024-09-19","LRNA"
200,210,193,195,102400,"2024-09-20","LRNA"
188,200,188,195,62100,"2024-09-23","LRNA"
195,195,185,188,64300,"2024-09-24","LRNA"
185,220,182,198,413800,"2024-09-25","LRNA"
198,208,191,198,43900,"2024-09-26","LRNA"
198,204,195,202,39800,"2024-09-27","LRNA"
200,202,193,197,70800,"2024-09-30","LRNA"
192,204,190,193,68400,"2024-10-01","LRNA"
192,206,192,194,281700,"2024-10-02","LRNA"
195,196,190,194,11800,"2024-10-03","LRNA"
194,194,190,190,35700,"2024-10-04","LRNA"
193,193,180,189,24700,"2024-10-07","LRNA"
189,195,181,188,879900,"2024-10-08","LRNA"
190,200,187,193,658700,"2024-10-09","LRNA"
193,200,173,191,129300,"2024-10-10","LRNA"
191,191,187,187,5100,"2024-10-11","LRNA"
187,188,185,188,1500,"2024-10-14","LRNA"
191,216,185,187,214600,"2024-10-15","LRNA"
188,193,184,190,568900,"2024-10-16","LRNA"
190,200,190,193,645400,"2024-10-17","LRNA"
194,197,185,191,121700,"2024-10-18","LRNA"
191,202,186,196,125200,"2024-10-21","LRNA"
197,200,190,194,64400,"2024-10-22","LRNA"
192,197,188,190,59500,"2024-10-23","LRNA"
190,192,188,189,37300,"2024-10-24","LRNA"
193,195,188,189,112500,"2024-10-25","LRNA"
186,193,186,190,7600,"2024-10-28","LRNA"
190,190,188,190,62800,"2024-10-29","LRNA"
189,193,187,191,12500,"2024-10-30","LRNA"
191,195,190,192,27600,"2024-10-31","LRNA"
189,190,187,187,52700,"2024-11-01","LRNA"
187,194,186,187,301300,"2024-11-04","LRNA"
187,187,179,179,327500,"2024-11-05","LRNA"
179,188,178,185,543800,"2024-11-06","LRNA"
185,185,173,181,60600,"2024-11-07","LRNA"
182,182,172,176,43200,"2024-11-08","LRNA"
175,176,160,174,140000,"2024-11-11","LRNA"
174,174,160,165,61200,"2024-11-12","LRNA"
166,174,165,166,30700,"2024-11-13","LRNA"
167,169,166,167,25300,"2024-11-14","LRNA"
169,169,160,163,208900,"2024-11-15","LRNA"
163,167,160,167,40100,"2024-11-18","LRNA"
167,171,161,171,39400,"2024-11-19","LRNA"
171,171,163,165,24300,"2024-11-20","LRNA"
165,178,161,170,68300,"2024-11-21","LRNA"
168,177,165,173,9500,"2024-11-22","LRNA"
166,169,161,164,209900,"2024-11-25","LRNA"
166,166,160,161,239400,"2024-11-26","LRNA"
164,166,160,164,27000,"2024-11-28","LRNA"
161,202,160,163,1024800,"2024-11-29","LRNA"
163,167,160,162,68300,"2024-12-02","LRNA"
162,162,160,161,162100,"2024-12-03","LRNA"
161,167,160,161,34700,"2024-12-04","LRNA"
166,166,162,165,11500,"2024-12-05","LRNA"
165,175,164,168,24100,"2024-12-06","LRNA"
174,174,162,163,62700,"2024-12-09","LRNA"
164,168,163,163,13900,"2024-12-10","LRNA"
163,218,163,193,5703500,"2024-12-11","LRNA"
197,197,180,187,603100,"2024-12-12","LRNA"
187,208,182,183,802700,"2024-12-13","LRNA"
184,196,170,173,919200,"2024-12-16","LRNA"
173,187,170,173,166500,"2024-12-17","LRNA"
181,190,171,177,226400,"2024-12-18","LRNA"
178,190,170,174,102300,"2024-12-19","LRNA"
172,180,172,177,4200,"2024-12-20","LRNA"
180,180,173,173,33500,"2024-12-23","LRNA"
171,185,160,165,221800,"2024-12-24","LRNA"
165,186,161,168,108500,"2024-12-27","LRNA"
167,177,161,163,85400,"2024-12-30","LRNA"
163,188,163,169,114800,"2025-01-02","LRNA"
180,180,168,169,43200,"2025-01-03","LRNA"
172,182,169,179,130000,"2025-01-06","LRNA"
179,180,172,172,156800,"2025-01-07","LRNA"
171,173,163,173,165600,"2025-01-08","LRNA"
170,174,168,172,23500,"2025-01-09","LRNA"
172,172,168,172,7200,"2025-01-10","LRNA"
170,187,164,167,226100,"2025-01-13","LRNA"
168,170,165,165,34700,"2025-01-14","LRNA"
165,167,160,162,423900,"2025-01-15","LRNA"
163,169,163,166,8700,"2025-01-16","LRNA"
166,166,160,160,176300,"2025-01-17","LRNA"
160,166,160,162,34100,"2025-01-20","LRNA"
162,165,160,164,97300,"2025-01-21","LRNA"
164,164,161,162,26700,"2025-01-22","LRNA"
164,168,160,166,16900,"2025-01-23","LRNA"
166,166,160,161,33600,"2025-01-24","LRNA"
165,165,158,165,283900,"2025-01-30","LRNA"
160,200,147,162,1107900,"2025-01-31","LRNA"
162,172,160,163,135300,"2025-02-03","LRNA"
163,163,160,161,27800,"2025-02-04","LRNA"
161,165,160,161,61100,"2025-02-05","LRNA"
165,165,161,161,74600,"2025-02-06","LRNA"
165,173,162,163,68000,"2025-02-07","LRNA"
163,165,160,161,11900,"2025-02-10","LRNA"
162,162,160,160,108200,"2025-02-11","LRNA"
161,165,160,164,30100,"2025-02-12","LRNA"
163,164,163,163,15300,"2025-02-13","LRNA"
163,163,160,161,259500,"2025-02-14","LRNA"
171,178,160,173,53100,"2025-02-17","LRNA"
170,170,162,170,9500,"2025-02-18","LRNA"
170,170,166,169,1700,"2025-02-19","LRNA"
170,170,167,167,23200,"2025-02-20","LRNA"
165,167,165,167,15200,"2025-02-21","LRNA"
166,166,163,164,2500,"2025-02-24","LRNA"
165,165,156,162,41500,"2025-02-25","LRNA"
157,164,152,161,19200,"2025-02-26","LRNA"
160,163,159,162,5900,"2025-02-27","LRNA"
165,165,159,162,6200,"2025-02-28","LRNA"
164,166,152,160,21700,"2025-03-03","LRNA"
160,160,141,149,792000,"2025-03-04","LRNA"
150,159,140,155,73400,"2025-03-05","LRNA"
149,157,149,152,42100,"2025-03-06","LRNA"
151,155,151,155,2700,"2025-03-07","LRNA"
155,160,152,154,38100,"2025-03-10","LRNA"
158,161,154,154,68100,"2025-03-11","LRNA"
153,161,150,156,16400,"2025-03-12","LRNA"
156,156,153,156,500,"2025-03-13","LRNA"
151,158,151,157,6300,"2025-03-14","LRNA"
157,170,155,155,277100,"2025-03-17","LRNA"
160,160,149,157,24100,"2025-03-18","LRNA"
157,160,149,149,42000,"2025-03-19","LRNA"
150,154,149,150,32900,"2025-03-20","LRNA"
150,154,147,152,2500,"2025-03-21","LRNA"
155,155,147,147,7600,"2025-03-24","LRNA"
147,151,141,142,8700,"2025-03-25","LRNA"
149,149,146,147,4100,"2025-03-26","LRNA"
149,157,144,145,13100,"2025-03-27","LRNA"
141,157,140,141,269500,"2025-04-08","LRNA"
141,147,139,139,619100,"2025-04-09","LRNA"
143,147,138,138,39500,"2025-04-10","LRNA"
146,146,139,144,700,"2025-04-11","LRNA"
143,144,137,137,32700,"2025-04-14","LRNA"
137,160,137,143,322200,"2025-04-15","LRNA"
142,145,137,141,195300,"2025-04-16","LRNA"
139,140,135,140,36100,"2025-04-17","LRNA"
136,139,136,139,42700,"2025-04-21","LRNA"
140,140,130,139,140000,"2025-04-22","LRNA"
139,142,130,137,61000,"2025-04-23","LRNA"
137,137,130,135,23700,"2025-04-24","LRNA"
137,155,132,141,283200,"2025-04-25","LRNA"
141,151,132,140,479900,"2025-04-28","LRNA"
138,149,134,145,470700,"2025-04-29","LRNA"
140,144,140,141,22300,"2025-04-30","LRNA"
142,142,136,141,14800,"2025-05-02","LRNA"
137,141,137,138,130700,"2025-05-05","LRNA"
138,152,138,146,1124800,"2025-05-06","LRNA"
146,152,143,146,1637300,"2025-05-07","LRNA"
146,148,138,140,694700,"2025-05-08","LRNA"
140,148,137,140,60500,"2025-05-09","LRNA"
140,140,133,136,189900,"2025-05-14","LRNA"
139,139,133,136,123100,"2025-05-15","LRNA"
145,145,137,137,36800,"2025-05-16","LRNA"
137,139,136,137,137300,"2025-05-19","LRNA"
137,139,137,137,26100,"2025-05-20","LRNA"
139,150,137,140,270600,"2025-05-21","LRNA"
141,143,139,140,28400,"2025-05-22","LRNA"
141,141,140,140,5600,"2025-05-23","LRNA"
139,142,139,139,8100,"2025-05-26","LRNA"
142,142,138,141,25600,"2025-05-27","LRNA"
140,141,138,140,28700,"2025-05-28","LRNA"
140,140,137,140,39400,"2025-06-02","LRNA"
140,142,136,141,27600,"2025-06-03","LRNA"
141,141,139,139,2000,"2025-06-04","LRNA"
142,145,138,139,17500,"2025-06-05","LRNA"
144,144,139,140,8900,"2025-06-10","LRNA"
140,141,140,141,20700,"2025-06-11","LRNA"
141,143,140,141,62000,"2025-06-12","LRNA"
141,144,137,137,11000,"2025-06-13","LRNA"
143,143,138,139,5700,"2025-06-16","LRNA"
138,141,130,139,23900,"2025-06-17","LRNA"
139,140,135,137,17200,"2025-06-18","LRNA"
139,144,135,142,21600,"2025-06-19","LRNA"
142,142,139,139,4400,"2025-06-20","LRNA"
138,141,131,133,33100,"2025-06-23","LRNA"
132,136,130,130,50200,"2025-06-24","LRNA"
137,137,130,136,62300,"2025-06-25","LRNA"
137,140,131,135,100900,"2025-06-26","LRNA"
135,136,135,136,19400,"2025-06-30","LRNA"
136,139,136,139,9500,"2025-07-01","LRNA"
136,139,132,132,23400,"2025-07-02","LRNA"
142,160,131,134,1620300,"2025-07-03","LRNA"
139,144,132,132,105000,"2025-07-04","LRNA"
132,138,131,134,61500,"2025-07-07","LRNA"
134,135,131,133,62200,"2025-07-08","LRNA"
133,165,132,143,5228100,"2025-07-09","LRNA"
143,150,140,143,1454200,"2025-07-10","LRNA"
150,150,140,143,966200,"2025-07-11","LRNA"
145,147,140,141,964000,"2025-07-14","LRNA"
141,149,140,141,250600,"2025-07-15","LRNA"
141,142,140,140,310000,"2025-07-16","LRNA"
140,150,140,146,593900,"2025-07-17","LRNA"
146,146,141,144,35000,"2025-07-18","LRNA"
143,159,135,137,1870400,"2025-07-21","LRNA"
137,141,137,137,105100,"2025-07-22","LRNA"
137,147,137,143,426800,"2025-07-23","LRNA"
143,148,143,147,224100,"2025-07-24","LRNA"
142,182,141,162,16030400,"2025-07-25","LRNA"
163,169,160,164,929400,"2025-07-28","LRNA"
164,196,160,180,7444200,"2025-07-29","LRNA"
180,196,174,195,3272800,"2025-07-30","LRNA"
194,195,166,180,1886400,"2025-07-31","LRNA"
177,186,168,183,123700,"2025-08-01","LRNA"
179,199,175,182,2470700,"2025-08-04","LRNA"
177,187,175,181,387000,"2025-08-05","LRNA"
182,182,170,174,264600,"2025-08-06","LRNA"
174,181,165,174,163500,"2025-08-07","LRNA"
166,173,166,166,47400,"2025-08-08","LRNA"
166,177,161,168,238200,"2025-08-11","LRNA"
171,177,166,168,945500,"2025-08-12","LRNA"
168,177,166,175,644100,"2025-08-13","LRNA"
175,175,169,172,32000,"2025-08-14","LRNA"
172,185,168,176,422700,"2025-08-15","LRNA"
NA,NA,NA,NA,NA,"2025-08-18","LRNA"
174,181,165,167,386500,"2025-08-19","LRNA"
167,179,167,170,119000,"2025-08-20","LRNA"
174,183,170,172,1360200,"2025-08-21","LRNA"
176,176,171,172,27300,"2025-08-22","LRNA"
175,175,169,173,30600,"2025-08-25","LRNA"
173,197,166,179,3620400,"2025-08-26","LRNA"
182,187,175,185,960800,"2025-08-27","LRNA"
185,186,175,184,1707600,"2025-08-28","LRNA"
178,186,177,177,698900,"2025-08-29","LRNA"
175,177,166,172,910600,"2025-09-01","LRNA"
175,180,170,172,1207000,"2025-09-02","LRNA"
176,182,172,178,860200,"2025-09-03","LRNA"
175,177,172,174,9500,"2025-09-04","LRNA"
174,184,174,175,758500,"2025-09-08","LRNA"
180,182,165,169,1083000,"2025-09-09","LRNA"
169,185,169,174,1660000,"2025-09-10","LRNA"
179,185,179,183,528600,"2025-09-11","LRNA"
180,185,180,180,23600,"2025-09-12","LRNA"
180,183,176,178,13000,"2025-09-15","LRNA"
178,185,173,183,79400,"2025-09-16","LRNA"
195,195,178,190,1319300,"2025-09-17","LRNA"
182,191,178,179,1476500,"2025-09-18","LRNA"
186,210,180,186,7241100,"2025-09-19","LRNA"
189,189,180,181,543000,"2025-09-22","LRNA"
185,200,180,184,971000,"2025-09-23","LRNA"
184,199,183,185,698000,"2025-09-24","LRNA"
189,194,181,185,122600,"2025-09-25","LRNA"
183,186,180,186,14500,"2025-09-26","LRNA"
183,188,182,182,107300,"2025-09-29","LRNA"
180,186,180,185,47200,"2025-09-30","LRNA"
187,187,184,184,188200,"2025-10-01","LRNA"
184,187,181,185,33900,"2025-10-02","LRNA"
183,190,180,184,916200,"2025-10-03","LRNA"
185,185,179,183,74200,"2025-10-06","LRNA"
183,188,179,181,956100,"2025-10-07","LRNA"
181,189,181,182,939200,"2025-10-08","LRNA"
185,190,182,182,55200,"2025-10-09","LRNA"
184,190,182,182,943300,"2025-10-10","LRNA"
182,184,182,182,30200,"2025-10-13","LRNA"
181,190,180,181,1460800,"2025-10-14","LRNA"
184,184,179,179,125300,"2025-10-15","LRNA"
180,183,179,180,29000,"2025-10-16","LRNA"
180,180,175,175,80300,"2025-10-17","LRNA"
179,185,176,179,383200,"2025-10-20","LRNA"
179,185,176,177,502300,"2025-10-21","LRNA"
178,187,178,181,664400,"2025-10-22","LRNA"
181,189,178,183,2183600,"2025-10-23","LRNA"
189,189,182,183,99200,"2025-10-24","LRNA"
183,187,179,179,179000,"2025-10-27","LRNA"
180,189,179,180,1672000,"2025-10-28","LRNA"
181,188,178,179,640800,"2025-10-29","LRNA"
180,182,179,179,25600,"2025-10-30","LRNA"
179,180,174,176,88800,"2025-10-31","LRNA"
176,187,175,179,1202200,"2025-11-03","LRNA"
180,187,175,178,1404800,"2025-11-04","LRNA"
178,185,175,175,1184600,"2025-11-05","LRNA"
178,178,176,176,96300,"2025-11-06","LRNA"
177,184,176,176,327800,"2025-11-07","LRNA"
177,185,176,183,1975900,"2025-11-10","LRNA"
183,184,178,180,1800000,"2025-11-11","LRNA"
183,190,178,184,2649900,"2025-11-12","LRNA"
184,189,178,179,410900,"2025-11-13","LRNA"
179,182,176,178,31600,"2025-11-14","LRNA"
181,189,178,179,2046000,"2025-11-17","LRNA"
179,181,177,177,89000,"2025-11-18","LRNA"
178,184,178,180,34000,"2025-11-19","LRNA"
181,184,178,179,35000,"2025-11-20","LRNA"
179,183,179,179,20300,"2025-11-21","LRNA"
178,181,178,181,51400,"2025-11-24","LRNA"
181,182,176,180,59000,"2025-11-25","LRNA"
180,182,178,179,10600,"2025-11-26","LRNA"
182,182,178,178,20700,"2025-11-27","LRNA"
178,180,178,179,6000,"2025-11-28","LRNA"
179,179,174,174,79000,"2025-12-01","LRNA"
174,180,174,179,73700,"2025-12-02","LRNA"
179,218,175,190,4649200,"2025-12-03","LRNA"
191,195,188,188,169400,"2025-12-04","LRNA"
189,250,189,230,6533200,"2025-12-05","LRNA"
228,236,200,212,3087200,"2025-12-08","LRNA"
214,216,200,208,516900,"2025-12-09","LRNA"
208,212,202,212,234700,"2025-12-10","LRNA"
214,248,208,228,2001600,"2025-12-11","LRNA"
230,234,216,216,320900,"2025-12-12","LRNA"