"Open","High","Low","Close","Volume","Date","Emiten"
265,270,250,265,190000,"2007-01-02","DART"
240,265,240,240,1123000,"2007-01-03","DART"
250,250,250,250,2000,"2007-01-04","DART"
245,250,230,245,267000,"2007-01-05","DART"
230,240,230,230,296000,"2007-01-08","DART"
215,230,215,215,284000,"2007-01-09","DART"
207.5,21,19,207.5,287000,"2007-01-10","DART"
202.5,202.5,200,202.5,52000,"2007-01-11","DART"
197.5,197.5,197.5,197.5,10000,"2007-01-12","DART"
225,225,205,225,54000,"2007-01-15","DART"
202.5,202.5,202.5,202.5,120000,"2007-01-16","DART"
212.5,215,202.5,212.5,1390000,"2007-01-17","DART"
212.5,212.5,212.5,212.5,0,"2007-01-18","DART"
210,210,210,210,141000,"2007-01-19","DART"
217.5,217.5,215,217.5,150000,"2007-01-22","DART"
227.5,235,217.5,227.5,543000,"2007-01-23","DART"
230,235,225,230,182000,"2007-01-24","DART"
220,225,220,220,270000,"2007-01-25","DART"
220,220,220,220,0,"2007-01-26","DART"
220,220,220,220,0,"2007-01-29","DART"
225,225,225,225,96000,"2007-01-30","DART"
225,225,225,225,70000,"2007-01-31","DART"
230,230,225,230,140000,"2007-02-01","DART"
235,230,235,235,286000,"2007-02-02","DART"
230,230,230,230,13000,"2007-02-05","DART"
230,230,230,230,0,"2007-02-06","DART"
230,230,230,230,0,"2007-02-07","DART"
230,230,230,230,0,"2007-02-08","DART"
237.5,237.5,237.5,237.5,470000,"2007-02-09","DART"
220,230,220,220,158000,"2007-02-12","DART"
220,220,220,220,0,"2007-02-13","DART"
230,235,230,230,250000,"2007-02-14","DART"
230,230,230,230,3e+05,"2007-02-15","DART"
230,230,230,230,394000,"2007-02-16","DART"
295,305,250,295,2756000,"2007-02-19","DART"
350,380,300,350,13026000,"2007-02-20","DART"
315,350,300,315,710000,"2007-02-21","DART"
315,325,315,315,367000,"2007-02-22","DART"
310,310,310,310,1e+05,"2007-02-23","DART"
300,300,300,300,350000,"2007-02-26","DART"
290,300,290,290,180000,"2007-02-27","DART"
290,290,290,290,17000,"2007-02-28","DART"
300,300,290,300,81000,"2007-03-01","DART"
300,300,300,300,20000,"2007-03-02","DART"
270,290,270,270,335000,"2007-03-05","DART"
275,275,270,275,125000,"2007-03-06","DART"
280,290,280,280,162000,"2007-03-07","DART"
280,280,280,280,10000,"2007-03-08","DART"
285,285,255,285,251000,"2007-03-09","DART"
285,285,285,285,33000,"2007-03-12","DART"
270,280,270,270,60000,"2007-03-13","DART"
275,275,275,275,16000,"2007-03-14","DART"
285,285,270,285,51000,"2007-03-15","DART"
280,280,280,280,9000,"2007-03-16","DART"
270,270,270,270,20000,"2007-03-20","DART"
295,295,295,295,1000,"2007-03-21","DART"
295,295,295,295,0,"2007-03-22","DART"
295,295,295,295,0,"2007-03-23","DART"
295,295,295,295,0,"2007-03-26","DART"
260,275,260,260,120000,"2007-03-27","DART"
270,280,260,270,202000,"2007-03-28","DART"
275,280,275,275,156000,"2007-03-29","DART"
275,275,275,275,0,"2007-03-30","DART"
275,275,275,275,0,"2007-04-02","DART"
275,275,275,275,20000,"2007-04-03","DART"
275,275,275,275,0,"2007-04-04","DART"
275,295,275,275,127000,"2007-04-05","DART"
280,280,280,280,20000,"2007-04-09","DART"
280,280,270,280,2e+05,"2007-04-10","DART"
275,275,275,275,113000,"2007-04-11","DART"
275,275,275,275,40000,"2007-04-12","DART"
280,280,280,280,20000,"2007-04-13","DART"
275,290,270,275,722000,"2007-04-16","DART"
275,285,275,275,232000,"2007-04-17","DART"
280,290,275,280,1924000,"2007-04-18","DART"
275,275,275,275,138000,"2007-04-19","DART"
275,275,275,275,0,"2007-04-20","DART"
295,295,290,295,945000,"2007-04-23","DART"
280,290,280,280,160000,"2007-04-24","DART"
290,290,290,290,50000,"2007-04-25","DART"
290,290,290,290,0,"2007-04-26","DART"
280,290,280,280,2e+05,"2007-04-27","DART"
280,280,280,280,10000,"2007-04-30","DART"
290,290,280,290,201000,"2007-05-01","DART"
290,290,285,290,559000,"2007-05-02","DART"
290,295,290,290,75000,"2007-05-03","DART"
305,305,290,305,115000,"2007-05-04","DART"
300,300,300,300,3e+05,"2007-05-07","DART"
300,300,300,300,0,"2007-05-08","DART"
295,335,295,295,175000,"2007-05-09","DART"
295,295,295,295,23000,"2007-05-10","DART"
290,295,290,290,454000,"2007-05-11","DART"
290,290,285,290,40000,"2007-05-14","DART"
290,290,290,290,0,"2007-05-15","DART"
285,285,285,285,240000,"2007-05-16","DART"
285,285,285,285,0,"2007-05-21","DART"
370,370,285,370,5406000,"2007-05-22","DART"
400,425,380,400,4731000,"2007-05-23","DART"
365,375,365,365,245000,"2007-05-24","DART"
400,400,365,400,221000,"2007-05-25","DART"
395,400,380,395,1024000,"2007-05-28","DART"
435,440,385,435,5319000,"2007-05-29","DART"
435,440,425,435,1271000,"2007-05-30","DART"
435,435,435,435,0,"2007-05-31","DART"
440,440,440,440,5000,"2007-06-04","DART"
440,440,440,440,0,"2007-06-05","DART"
425,425,410,425,101000,"2007-06-06","DART"
435,435,425,435,530000,"2007-06-07","DART"
435,435,435,435,0,"2007-06-08","DART"
425,425,425,425,1e+05,"2007-06-11","DART"
425,425,400,425,214000,"2007-06-12","DART"
405,405,405,405,30000,"2007-06-13","DART"
430,435,405,430,1824000,"2007-06-14","DART"
430,430,410,430,7000,"2007-06-15","DART"
430,430,420,430,11000,"2007-06-18","DART"
435,435,410,435,52000,"2007-06-19","DART"
430,430,410,430,116000,"2007-06-20","DART"
430,435,410,430,497000,"2007-06-21","DART"
435,435,425,435,226000,"2007-06-22","DART"
445,445,430,445,251000,"2007-06-25","DART"
445,445,445,445,0,"2007-06-26","DART"
440,440,420,440,32000,"2007-06-27","DART"
435,445,435,435,120000,"2007-06-28","DART"
435,420,415,415,30000,"2007-06-29","DART"
425,425,405,425,250000,"2007-07-02","DART"
435,435,435,435,1000,"2007-07-03","DART"
450,470,435,450,1257000,"2007-07-04","DART"
470,470,455,470,333000,"2007-07-05","DART"
470,470,470,470,25000,"2007-07-06","DART"
475,475,470,475,151000,"2007-07-09","DART"
475,475,475,475,0,"2007-07-10","DART"
475,475,475,475,25000,"2007-07-11","DART"
475,480,475,475,73000,"2007-07-12","DART"
470,475,470,470,7000,"2007-07-13","DART"
470,470,465,470,145000,"2007-07-16","DART"
470,470,470,470,0,"2007-07-17","DART"
470,470,470,470,0,"2007-07-18","DART"
465,465,465,465,40000,"2007-07-19","DART"
475,475,465,475,388000,"2007-07-20","DART"
475,475,475,475,0,"2007-07-23","DART"
475,475,475,475,0,"2007-07-24","DART"
475,475,475,475,0,"2007-07-25","DART"
475,475,475,475,0,"2007-07-26","DART"
475,475,475,475,0,"2007-07-27","DART"
475,475,475,475,0,"2007-07-30","DART"
475,475,475,475,0,"2007-07-31","DART"
490,490,450,490,36500,"2007-08-01","DART"
475,500,475,475,139000,"2007-08-02","DART"
500,500,460,500,68500,"2007-08-03","DART"
495,500,495,495,160000,"2007-08-06","DART"
470,470,450,470,101000,"2007-08-07","DART"
490,490,480,490,28000,"2007-08-08","DART"
490,490,490,490,0,"2007-08-09","DART"
480,480,450,480,1500,"2007-08-10","DART"
460,460,460,460,20000,"2007-08-13","DART"
460,460,460,460,0,"2007-08-14","DART"
440,440,400,440,20500,"2007-08-15","DART"
440,440,440,440,0,"2007-08-16","DART"
440,440,440,440,0,"2007-08-20","DART"
350,350,350,350,107000,"2007-08-21","DART"
440,455,350,440,1500,"2007-08-22","DART"
375,375,325,375,1000,"2007-08-23","DART"
375,375,375,375,0,"2007-08-24","DART"
455,455,455,455,500,"2007-08-27","DART"
430,450,430,430,25000,"2007-08-28","DART"
400,400,400,400,1000,"2007-08-29","DART"
460,460,460,460,500,"2007-08-30","DART"
450,450,440,450,50000,"2007-08-31","DART"
420,440,420,420,53500,"2007-09-03","DART"
400,420,400,400,179500,"2007-09-04","DART"
400,425,400,400,2500,"2007-09-05","DART"
400,400,400,400,50000,"2007-09-06","DART"
400,430,400,400,160500,"2007-09-07","DART"
400,400,400,400,0,"2007-09-10","DART"
420,430,400,420,195000,"2007-09-11","DART"
420,420,420,420,0,"2007-09-12","DART"
430,430,400,430,5500,"2007-09-13","DART"
435,435,435,435,10500,"2007-09-14","DART"
430,430,415,430,11000,"2007-09-17","DART"
420,430,400,420,125500,"2007-09-18","DART"
440,440,400,440,55000,"2007-09-19","DART"
440,440,440,440,55000,"2007-09-20","DART"
415,430,415,415,95000,"2007-09-21","DART"
415,415,415,415,0,"2007-09-24","DART"
400,460,400,400,1054500,"2007-09-25","DART"
400,400,400,400,0,"2007-09-26","DART"
395,410,395,395,75500,"2007-09-27","DART"
405,405,405,405,17500,"2007-09-28","DART"
400,410,400,400,67500,"2007-10-01","DART"
400,410,400,400,77000,"2007-10-02","DART"
390,400,390,390,807000,"2007-10-03","DART"
390,390,380,390,205000,"2007-10-04","DART"
360,360,360,360,101000,"2007-10-05","DART"
390,410,375,390,328000,"2007-10-08","DART"
400,405,395,400,105000,"2007-10-09","DART"
380,400,380,380,20500,"2007-10-10","DART"
390,390,380,390,25000,"2007-10-11","DART"
390,390,390,390,0,"2007-10-17","DART"
395,400,380,395,131500,"2007-10-18","DART"
390,400,385,390,160000,"2007-10-19","DART"
390,390,390,390,0,"2007-10-22","DART"
400,405,390,400,2429000,"2007-10-23","DART"
405,420,400,405,3041000,"2007-10-24","DART"
465,465,410,465,2302500,"2007-10-25","DART"
585,615,465,585,4499000,"2007-10-26","DART"
550,630,520,550,959000,"2007-10-29","DART"
550,550,530,540,5e+05,"2007-10-30","DART"
570,570,530,570,505000,"2007-10-31","DART"
570,570,530,570,1236500,"2007-11-01","DART"
540,540,530,540,441000,"2007-11-02","DART"
540,540,540,540,0,"2007-11-05","DART"
560,570,520,560,3146500,"2007-11-06","DART"
550,580,550,550,1685000,"2007-11-07","DART"
550,550,530,550,190500,"2007-11-08","DART"
540,540,530,540,130000,"2007-11-09","DART"
550,560,510,550,185000,"2007-11-12","DART"
550,550,550,550,500,"2007-11-13","DART"
550,550,530,550,133000,"2007-11-14","DART"
550,550,550,550,0,"2007-11-15","DART"
550,550,550,550,0,"2007-11-16","DART"
520,510,490,510,301000,"2007-11-19","DART"
510,520,480,520,91000,"2007-11-20","DART"
520,520,520,520,0,"2007-11-21","DART"
510,525,480,510,118500,"2007-11-22","DART"
510,510,490,510,73000,"2007-11-23","DART"
510,510,510,510,0,"2007-11-26","DART"
520,520,510,520,35500,"2007-11-27","DART"
530,530,500,530,258500,"2007-11-28","DART"
520,520,500,520,107000,"2007-11-29","DART"
540,570,510,540,937000,"2007-11-30","DART"
540,540,540,540,0,"2007-12-03","DART"
530,530,510,530,292500,"2007-12-04","DART"
540,540,520,540,150500,"2007-12-05","DART"
530,530,510,530,489000,"2007-12-06","DART"
530,530,500,530,852500,"2007-12-07","DART"
530,530,530,530,0,"2007-12-10","DART"
530,570,500,530,3172000,"2007-12-11","DART"
540,540,520,540,93000,"2007-12-12","DART"
540,540,510,540,439000,"2007-12-13","DART"
540,540,540,540,0,"2007-12-14","DART"
530,530,510,530,83000,"2007-12-17","DART"
530,530,530,530,0,"2007-12-18","DART"
540,550,500,540,730000,"2007-12-19","DART"
540,540,540,540,0,"2007-12-26","DART"
530,540,530,540,1e+05,"2007-12-27","DART"
540,540,530,540,51500,"2007-12-28","DART"
540,540,540,540,0,"2007-12-31","DART"
540,540,540,540,0,"2008-01-02","DART"
530,530,490,530,1500,"2008-01-03","DART"
530,530,530,530,0,"2008-01-04","DART"
530,530,510,530,81000,"2008-01-07","DART"
530,530,510,530,1e+05,"2008-01-08","DART"
530,530,520,530,52500,"2008-01-09","DART"
530,530,520,530,254000,"2008-01-14","DART"
530,530,510,530,319000,"2008-01-15","DART"
500,510,490,500,206500,"2008-01-16","DART"
500,540,480,500,576500,"2008-01-17","DART"
520,520,500,520,647000,"2008-01-18","DART"
510,510,480,510,13500,"2008-01-21","DART"
480,480,460,480,2500,"2008-01-22","DART"
500,500,500,500,1000,"2008-01-23","DART"
500,500,460,500,37500,"2008-01-24","DART"
520,520,460,520,81500,"2008-01-25","DART"
520,520,520,520,0,"2008-01-28","DART"
510,510,460,510,43000,"2008-01-29","DART"
500,500,450,500,226000,"2008-01-30","DART"
500,500,490,500,72500,"2008-01-31","DART"
500,500,500,500,0,"2008-02-01","DART"
500,500,470,500,71000,"2008-02-04","DART"
490,490,480,490,226500,"2008-02-05","DART"
490,480,460,480,21000,"2008-02-06","DART"
475,475,460,475,50500,"2008-02-11","DART"
470,470,465,470,51000,"2008-02-12","DART"
445,465,445,445,255000,"2008-02-13","DART"
470,470,450,470,191000,"2008-02-14","DART"
440,470,440,440,6000,"2008-02-15","DART"
465,470,465,465,125500,"2008-02-18","DART"
465,465,465,465,500,"2008-02-19","DART"
490,490,475,490,5500,"2008-02-20","DART"
490,490,490,490,0,"2008-02-21","DART"
490,490,490,490,0,"2008-02-22","DART"
490,490,490,490,0,"2008-02-25","DART"
490,490,490,490,0,"2008-02-26","DART"
480,490,440,480,373000,"2008-02-27","DART"
480,480,450,480,180000,"2008-02-28","DART"
470,470,440,470,126000,"2008-02-29","DART"
455,455,435,455,3000,"2008-03-03","DART"
465,465,440,465,6000,"2008-03-04","DART"
465,465,465,465,0,"2008-03-05","DART"
460,460,435,460,11500,"2008-03-06","DART"
450,450,400,450,112000,"2008-03-10","DART"
450,450,400,450,52500,"2008-03-11","DART"
450,450,450,450,0,"2008-03-12","DART"
450,450,450,450,0,"2008-03-13","DART"
435,435,400,435,16500,"2008-03-14","DART"
435,420,370,435,35500,"2008-03-17","DART"
420,400,370,420,11000,"2008-03-18","DART"
400,370,370,400,25000,"2008-03-19","DART"
390,390,390,390,1000,"2008-03-24","DART"
410,410,380,410,61500,"2008-03-25","DART"
410,410,410,410,0,"2008-03-26","DART"
370,370,370,370,10000,"2008-03-27","DART"
440,440,390,440,37500,"2008-03-28","DART"
440,440,440,440,0,"2008-03-31","DART"
440,395,370,395,310500,"2008-04-01","DART"
390,390,370,390,31500,"2008-04-02","DART"
360,360,360,360,25000,"2008-04-03","DART"
360,360,360,360,0,"2008-04-04","DART"
360,360,360,360,0,"2008-04-07","DART"
360,360,360,360,0,"2008-04-08","DART"
350,350,275,350,32000,"2008-04-09","DART"
360,360,350,360,13000,"2008-04-10","DART"
375,375,360,375,1500,"2008-04-11","DART"
375,375,375,375,0,"2008-04-14","DART"
370,375,355,370,105000,"2008-04-15","DART"
380,380,380,380,105000,"2008-04-16","DART"
380,380,380,380,0,"2008-04-17","DART"
380,380,380,380,0,"2008-04-18","DART"
380,380,375,380,13500,"2008-04-21","DART"
380,380,380,380,0,"2008-04-22","DART"
375,380,350,375,519000,"2008-04-23","DART"
360,375,320,360,1395000,"2008-04-24","DART"
345,345,310,345,1500,"2008-04-25","DART"
345,350,340,345,429000,"2008-04-28","DART"
345,345,345,345,0,"2008-04-29","DART"
345,345,345,345,0,"2008-04-30","DART"
345,345,345,345,0,"2008-05-05","DART"
345,345,345,345,0,"2008-05-06","DART"
345,345,345,345,0,"2008-05-07","DART"
345,345,345,345,0,"2008-05-08","DART"
345,345,345,345,0,"2008-05-09","DART"
345,345,345,345,0,"2008-05-12","DART"
345,345,345,345,0,"2008-05-13","DART"
345,345,345,345,0,"2008-05-14","DART"
345,345,345,345,0,"2008-05-15","DART"
345,345,345,345,0,"2008-05-16","DART"
345,345,345,345,0,"2008-05-21","DART"
345,345,345,345,0,"2008-05-22","DART"
345,345,345,345,0,"2008-05-23","DART"
345,345,345,345,0,"2008-05-26","DART"
345,345,345,345,0,"2008-05-27","DART"
345,345,345,345,0,"2008-05-28","DART"
345,345,345,345,0,"2008-05-29","DART"
345,345,345,345,0,"2008-05-30","DART"
345,345,345,345,0,"2008-06-02","DART"
370,385,350,370,2000,"2008-06-03","DART"
370,370,370,370,0,"2008-06-04","DART"
360,360,345,360,514500,"2008-06-05","DART"
360,385,355,360,2974000,"2008-06-06","DART"
360,360,355,360,999500,"2008-06-09","DART"
355,360,350,355,207500,"2008-06-10","DART"
365,375,355,365,4366000,"2008-06-11","DART"
360,375,355,360,1681500,"2008-06-12","DART"
360,360,350,360,1680000,"2008-06-13","DART"
360,365,355,360,1577000,"2008-06-16","DART"
360,360,350,360,964500,"2008-06-17","DART"
360,360,350,360,1168500,"2008-06-18","DART"
365,370,355,365,1634500,"2008-06-19","DART"
360,360,360,360,901000,"2008-06-20","DART"
350,355,350,350,925000,"2008-06-23","DART"
360,360,350,360,982000,"2008-06-24","DART"
355,355,350,355,990000,"2008-06-25","DART"
355,355,345,355,1327500,"2008-06-26","DART"
350,350,345,350,958000,"2008-06-27","DART"
360,360,345,360,1091500,"2008-06-30","DART"
360,360,355,360,996000,"2008-07-01","DART"
360,375,350,360,2423500,"2008-07-02","DART"
355,355,345,355,898000,"2008-07-03","DART"
355,355,355,355,1080000,"2008-07-04","DART"
355,355,350,355,230000,"2008-07-07","DART"
350,355,345,350,964500,"2008-07-08","DART"
350,360,345,350,2781500,"2008-07-09","DART"
355,355,345,355,2209500,"2008-07-10","DART"
365,365,345,365,3302500,"2008-07-11","DART"
360,360,345,360,1461500,"2008-07-14","DART"
355,355,345,355,1112000,"2008-07-15","DART"
355,355,350,355,1341500,"2008-07-16","DART"
350,355,340,350,1437500,"2008-07-17","DART"
345,350,340,345,1492000,"2008-07-18","DART"
350,350,345,350,1101000,"2008-07-21","DART"
365,370,345,365,4543500,"2008-07-22","DART"
380,385,360,380,4608500,"2008-07-23","DART"
380,385,375,380,2569500,"2008-07-24","DART"
375,380,365,375,1628000,"2008-07-25","DART"
380,385,375,380,2298500,"2008-07-28","DART"
370,375,365,370,827500,"2008-07-29","DART"
370,375,370,370,936000,"2008-07-31","DART"
365,370,365,365,1057500,"2008-08-01","DART"
360,360,355,360,793500,"2008-08-04","DART"
360,360,355,360,591500,"2008-08-05","DART"
365,365,355,365,501000,"2008-08-06","DART"
360,360,350,360,828000,"2008-08-07","DART"
355,360,355,355,772500,"2008-08-08","DART"
355,355,345,355,623500,"2008-08-11","DART"
345,350,340,345,277500,"2008-08-12","DART"
345,345,345,345,192500,"2008-08-13","DART"
345,345,340,345,590000,"2008-08-14","DART"
345,345,340,345,112500,"2008-08-15","DART"
340,340,340,340,262500,"2008-08-19","DART"
340,340,335,340,278500,"2008-08-20","DART"
340,340,340,340,652000,"2008-08-21","DART"
340,340,335,340,270500,"2008-08-22","DART"
340,340,335,340,237000,"2008-08-25","DART"
340,340,315,340,389000,"2008-08-26","DART"
340,340,335,340,257500,"2008-08-27","DART"
340,340,335,340,314000,"2008-08-28","DART"
340,340,335,340,390500,"2008-08-29","DART"
340,340,335,340,445500,"2008-09-01","DART"
340,340,335,340,267000,"2008-09-02","DART"
335,340,330,335,464500,"2008-09-03","DART"
325,330,325,325,165000,"2008-09-04","DART"
315,320,310,315,353500,"2008-09-05","DART"
315,315,310,315,361500,"2008-09-08","DART"
305,310,290,305,416500,"2008-09-09","DART"
295,295,285,295,145500,"2008-09-10","DART"
295,295,285,295,167000,"2008-09-11","DART"
280,290,275,280,450000,"2008-09-12","DART"
265,275,255,265,199000,"2008-09-15","DART"
265,265,250,265,157500,"2008-09-16","DART"
270,270,265,270,257500,"2008-09-17","DART"
270,270,260,270,202500,"2008-09-18","DART"
300,300,270,300,1374000,"2008-09-19","DART"
300,300,290,300,397500,"2008-09-22","DART"
300,300,290,300,240000,"2008-09-23","DART"
315,315,290,315,812500,"2008-09-24","DART"
305,315,305,305,745000,"2008-09-25","DART"
305,305,300,305,339000,"2008-09-26","DART"
300,310,290,300,188500,"2008-10-06","DART"
300,300,280,300,44000,"2008-10-07","DART"
255,260,255,255,66500,"2008-10-08","DART"
255,255,255,255,0,"2008-10-09","DART"
255,255,255,255,0,"2008-10-10","DART"
265,265,230,265,245000,"2008-10-13","DART"
290,290,270,290,499000,"2008-10-14","DART"
290,290,290,290,0,"2008-10-15","DART"
290,290,290,290,0,"2008-10-16","DART"
290,290,290,290,0,"2008-10-17","DART"
290,290,275,290,40000,"2008-10-20","DART"
275,290,265,275,282000,"2008-10-21","DART"
250,260,250,250,144000,"2008-10-22","DART"
245,245,225,245,1000,"2008-10-23","DART"
245,245,245,245,0,"2008-10-24","DART"
205,205,205,205,36000,"2008-10-27","DART"
205,205,205,205,0,"2008-10-28","DART"
190,200,190,190,90000,"2008-10-29","DART"
205,205,190,205,279500,"2008-10-30","DART"
220,220,200,220,882500,"2008-10-31","DART"
225,230,220,225,1375000,"2008-11-03","DART"
215,215,205,215,552500,"2008-11-04","DART"
215,215,200,215,659500,"2008-11-05","DART"
205,205,200,205,46500,"2008-11-06","DART"
215,215,205,215,1025500,"2008-11-07","DART"
200,205,200,200,57500,"2008-11-10","DART"
210,210,205,210,6e+05,"2008-11-11","DART"
210,210,210,210,0,"2008-11-12","DART"
215,215,210,215,402500,"2008-11-13","DART"
220,220,210,220,447500,"2008-11-14","DART"
225,225,220,225,250500,"2008-11-17","DART"
230,230,225,230,258500,"2008-11-18","DART"
235,235,230,235,240500,"2008-11-19","DART"
235,235,235,235,237500,"2008-11-20","DART"
220,230,220,220,723000,"2008-11-21","DART"
225,225,215,225,375500,"2008-11-24","DART"
225,225,220,225,100500,"2008-11-25","DART"
225,225,215,225,115000,"2008-11-26","DART"
225,225,215,225,23000,"2008-11-27","DART"
225,225,225,225,0,"2008-11-28","DART"
210,215,210,210,35000,"2008-12-01","DART"
210,210,210,210,0,"2008-12-02","DART"
210,210,210,210,0,"2008-12-03","DART"
200,200,195,200,3000,"2008-12-04","DART"
200,200,200,200,0,"2008-12-05","DART"
200,200,200,200,0,"2008-12-09","DART"
225,225,200,225,1593000,"2008-12-10","DART"
225,225,225,225,0,"2008-12-11","DART"
225,225,225,225,55000,"2008-12-12","DART"
240,240,225,240,363000,"2008-12-15","DART"
240,240,240,240,0,"2008-12-16","DART"
240,240,240,240,0,"2008-12-17","DART"
240,240,240,240,0,"2008-12-18","DART"
240,240,240,240,0,"2008-12-19","DART"
240,240,240,240,0,"2008-12-22","DART"
240,240,225,240,15500,"2008-12-23","DART"
240,240,240,240,0,"2008-12-24","DART"
250,250,215,250,705500,"2008-12-30","DART"
250,250,250,250,0,"2008-12-31","DART"
250,250,250,250,0,"2009-01-05","DART"
250,250,250,250,0,"2009-01-06","DART"
250,250,235,250,6500,"2009-01-07","DART"
250,250,250,250,0,"2009-01-08","DART"
250,250,250,250,6e+05,"2009-01-09","DART"
270,270,250,270,5e+05,"2009-01-12","DART"
270,270,270,270,0,"2009-01-13","DART"
270,270,270,270,0,"2009-01-14","DART"
270,270,270,270,0,"2009-01-15","DART"
270,270,270,270,0,"2009-01-16","DART"
270,270,270,270,0,"2009-01-19","DART"
270,270,270,270,0,"2009-01-20","DART"
270,270,270,270,0,"2009-01-21","DART"
270,270,270,270,0,"2009-01-22","DART"
270,270,270,270,0,"2009-01-23","DART"
270,270,255,270,4000,"2009-01-27","DART"
265,265,265,265,45000,"2009-01-28","DART"
265,265,265,265,0,"2009-01-29","DART"
265,265,265,265,0,"2009-01-30","DART"
265,265,265,265,0,"2009-02-02","DART"
265,265,265,265,0,"2009-02-03","DART"
265,265,265,265,0,"2009-02-04","DART"
265,265,265,265,0,"2009-02-05","DART"
265,265,265,265,0,"2009-02-06","DART"
265,265,265,265,90000,"2009-02-09","DART"
265,265,265,265,0,"2009-02-10","DART"
265,265,265,265,0,"2009-02-11","DART"
265,265,265,265,0,"2009-02-12","DART"
265,265,265,265,0,"2009-02-13","DART"
265,265,265,265,0,"2009-02-16","DART"
265,265,265,265,0,"2009-02-17","DART"
265,265,250,265,832000,"2009-02-18","DART"
265,265,265,265,0,"2009-02-19","DART"
265,265,265,265,0,"2009-02-20","DART"
265,265,265,265,0,"2009-02-23","DART"
265,265,265,265,0,"2009-02-24","DART"
265,265,265,265,0,"2009-02-25","DART"
250,250,250,250,500,"2009-02-26","DART"
250,250,250,250,0,"2009-02-27","DART"
250,250,250,250,0,"2009-03-02","DART"
250,250,250,250,0,"2009-03-03","DART"
265,265,265,265,27500,"2009-03-04","DART"
265,265,265,265,0,"2009-03-05","DART"
265,265,265,265,0,"2009-03-06","DART"
265,265,265,265,0,"2009-03-10","DART"
265,265,265,265,0,"2009-03-11","DART"
265,265,265,265,0,"2009-03-12","DART"
265,265,265,265,0,"2009-03-13","DART"
265,265,265,265,0,"2009-03-16","DART"
265,265,265,265,0,"2009-03-17","DART"
265,265,265,265,0,"2009-03-18","DART"
265,265,265,265,0,"2009-03-19","DART"
265,265,265,265,0,"2009-03-20","DART"
265,265,250,265,3000,"2009-03-23","DART"
265,265,265,265,0,"2009-03-24","DART"
270,270,245,270,833000,"2009-03-25","DART"
270,270,270,270,0,"2009-03-27","DART"
275,275,270,275,237500,"2009-03-30","DART"
290,290,275,290,525000,"2009-03-31","DART"
290,290,290,290,0,"2009-04-01","DART"
300,300,290,300,3e+05,"2009-04-02","DART"
300,300,300,300,0,"2009-04-03","DART"
300,300,300,300,0,"2009-04-06","DART"
300,300,300,300,0,"2009-04-07","DART"
310,310,300,310,250000,"2009-04-08","DART"
310,310,310,310,0,"2009-04-09","DART"
325,325,310,325,430000,"2009-04-13","DART"
330,330,320,330,762500,"2009-04-14","DART"
320,330,310,320,781500,"2009-04-15","DART"
320,320,305,320,9500,"2009-04-16","DART"
320,320,320,320,0,"2009-04-17","DART"
310,310,310,310,1000,"2009-04-20","DART"
310,310,310,310,0,"2009-04-22","DART"
305,305,305,305,2500,"2009-04-23","DART"
295,295,295,295,1000,"2009-04-24","DART"
295,295,295,295,0,"2009-04-27","DART"
295,295,295,295,0,"2009-04-28","DART"
300,305,295,300,840500,"2009-04-29","DART"
300,300,285,300,200500,"2009-04-30","DART"
300,300,300,300,0,"2009-05-01","DART"
300,305,300,300,472500,"2009-05-04","DART"
290,290,280,290,274500,"2009-05-05","DART"
290,290,280,290,3500,"2009-05-06","DART"
290,290,280,290,11500,"2009-05-07","DART"
290,290,285,290,9000,"2009-05-08","DART"
300,300,275,300,1110000,"2009-05-11","DART"
300,300,290,300,335000,"2009-05-12","DART"
300,300,300,300,0,"2009-05-13","DART"
300,300,300,300,0,"2009-05-14","DART"
290,290,290,290,2500,"2009-05-15","DART"
290,290,255,290,1049000,"2009-05-18","DART"
295,295,290,295,235000,"2009-05-19","DART"
300,300,290,300,1055500,"2009-05-20","DART"
300,300,300,300,0,"2009-05-21","DART"
305,305,295,305,942500,"2009-05-22","DART"
325,325,300,325,3606500,"2009-05-25","DART"
320,325,310,320,414000,"2009-05-26","DART"
315,320,315,315,135000,"2009-05-27","DART"
320,320,315,320,767500,"2009-05-28","DART"
325,325,320,325,1846000,"2009-05-29","DART"
325,325,320,325,8917500,"2009-06-01","DART"
335,335,325,335,12474000,"2009-06-02","DART"
340,340,315,340,18333000,"2009-06-03","DART"
345,345,335,345,7905000,"2009-06-04","DART"
360,360,340,360,16050500,"2009-06-05","DART"
370,380,355,370,15203500,"2009-06-08","DART"
370,370,365,370,4212500,"2009-06-09","DART"
375,375,365,375,10016000,"2009-06-10","DART"
375,375,365,375,7715500,"2009-06-11","DART"
375,380,370,375,7347000,"2009-06-12","DART"
365,370,365,365,3149000,"2009-06-15","DART"
370,370,350,370,5133000,"2009-06-16","DART"
370,375,365,370,8845000,"2009-06-17","DART"
360,370,360,360,10450500,"2009-06-18","DART"
370,370,360,370,10492500,"2009-06-19","DART"
370,370,365,370,4223500,"2009-06-22","DART"
370,370,365,370,5235000,"2009-06-23","DART"
380,385,370,380,14802000,"2009-06-24","DART"
395,400,380,395,20227000,"2009-06-25","DART"
390,395,385,390,5411500,"2009-06-26","DART"
390,390,385,390,3798500,"2009-06-29","DART"
395,395,380,395,4993500,"2009-06-30","DART"
390,390,380,390,4470500,"2009-07-01","DART"
390,390,390,390,0,"2009-07-02","DART"
390,390,385,390,4018000,"2009-07-03","DART"
370,385,370,370,4550500,"2009-07-06","DART"
385,385,375,385,5855500,"2009-07-07","DART"
385,385,385,385,0,"2009-07-08","DART"
385,385,380,385,1735500,"2009-07-09","DART"
385,385,385,385,0,"2009-07-10","DART"
375,375,355,375,6065000,"2009-07-13","DART"
380,380,370,380,4182500,"2009-07-14","DART"
385,385,375,385,3947500,"2009-07-15","DART"
385,385,380,385,175500,"2009-07-16","DART"
380,380,335,380,1447500,"2009-07-17","DART"
380,380,380,380,0,"2009-07-20","DART"
380,380,375,380,61500,"2009-07-21","DART"
375,375,375,375,1297500,"2009-07-22","DART"
370,370,365,370,517500,"2009-07-23","DART"
370,370,360,370,524000,"2009-07-24","DART"
370,370,365,370,15500,"2009-07-27","DART"
370,370,360,370,95500,"2009-07-28","DART"
370,370,360,370,33000,"2009-07-29","DART"
370,370,370,370,33000,"2009-07-30","DART"
370,370,355,370,37500,"2009-07-31","DART"
370,370,370,370,37500,"2009-08-03","DART"
360,360,350,360,125500,"2009-08-04","DART"
355,355,345,355,4500,"2009-08-05","DART"
355,355,355,355,4500,"2009-08-06","DART"
350,350,345,350,8000,"2009-08-07","DART"
350,350,345,350,22500,"2009-08-10","DART"
350,350,350,350,22500,"2009-08-11","DART"
350,350,350,350,0,"2009-08-12","DART"
345,345,335,345,5000,"2009-08-13","DART"
345,345,345,345,16500,"2009-08-14","DART"
335,340,335,335,4500,"2009-08-18","DART"
335,335,335,335,4500,"2009-08-19","DART"
335,335,335,335,4500,"2009-08-20","DART"
335,335,335,335,4500,"2009-08-21","DART"
335,335,335,335,4500,"2009-08-24","DART"
335,335,335,335,4500,"2009-08-25","DART"
335,335,335,335,4500,"2009-08-26","DART"
335,335,335,335,4500,"2009-08-27","DART"
350,365,335,350,1300000,"2009-08-28","DART"
340,340,340,340,2500,"2009-08-31","DART"
355,355,325,355,17000,"2009-09-01","DART"
355,355,355,355,17000,"2009-09-02","DART"
355,355,355,355,17000,"2009-09-03","DART"
355,355,335,355,2000,"2009-09-04","DART"
355,355,355,355,2000,"2009-09-07","DART"
350,355,330,350,8000,"2009-09-08","DART"
350,350,350,350,8000,"2009-09-09","DART"
350,350,350,350,8000,"2009-09-10","DART"
350,350,350,350,8000,"2009-09-11","DART"
350,350,350,350,8000,"2009-09-14","DART"
350,350,350,350,8000,"2009-09-15","DART"
350,350,350,350,8000,"2009-09-16","DART"
350,350,350,350,8000,"2009-09-17","DART"
350,350,350,350,8000,"2009-09-24","DART"
300,335,295,300,317000,"2009-09-25","DART"
315,325,300,315,87500,"2009-09-28","DART"
310,325,295,310,819000,"2009-09-29","DART"
305,305,300,305,103000,"2009-09-30","DART"
310,325,300,310,696500,"2009-10-01","DART"
295,310,295,295,145000,"2009-10-02","DART"
315,320,290,315,204500,"2009-10-05","DART"
300,305,300,300,75000,"2009-10-06","DART"
300,320,300,300,56000,"2009-10-07","DART"
290,290,290,290,10000,"2009-10-08","DART"
300,315,300,300,65500,"2009-10-09","DART"
300,300,300,300,65500,"2009-10-12","DART"
305,305,305,305,4000,"2009-10-13","DART"
300,300,300,300,5000,"2009-10-14","DART"
285,290,285,285,25000,"2009-10-15","DART"
285,285,285,285,25000,"2009-10-16","DART"
305,305,290,305,1500,"2009-10-19","DART"
300,310,295,300,218000,"2009-10-20","DART"
300,300,300,300,218000,"2009-10-21","DART"
295,295,280,295,35500,"2009-10-22","DART"
290,290,280,290,10000,"2009-10-23","DART"
295,295,295,295,5000,"2009-10-26","DART"
285,285,285,285,6000,"2009-10-27","DART"
280,280,280,280,5000,"2009-10-28","DART"
280,280,280,280,5000,"2009-10-29","DART"
280,280,280,280,5000,"2009-10-30","DART"
280,280,280,280,5000,"2009-11-02","DART"
280,280,280,280,5000,"2009-11-03","DART"
270,270,260,270,10000,"2009-11-04","DART"
285,300,275,285,45500,"2009-11-05","DART"
265,275,265,265,94500,"2009-11-06","DART"
265,265,265,265,94500,"2009-11-09","DART"
240,240,230,240,1000,"2009-11-10","DART"
240,240,240,240,1000,"2009-11-11","DART"
240,240,240,240,1000,"2009-11-12","DART"
240,240,240,240,1000,"2009-11-13","DART"
240,240,240,240,10000,"2009-11-16","DART"
270,270,250,270,2500,"2009-11-17","DART"
265,265,250,265,32500,"2009-11-18","DART"
265,265,265,265,32500,"2009-11-19","DART"
280,280,265,280,59500,"2009-11-20","DART"
265,265,260,265,15000,"2009-11-23","DART"
260,260,260,260,5000,"2009-11-24","DART"
260,260,260,260,5000,"2009-11-25","DART"
260,260,260,260,5000,"2009-11-26","DART"
240,255,240,240,199500,"2009-11-30","DART"
240,240,240,240,199500,"2009-12-01","DART"
240,240,240,240,0,"2009-12-02","DART"
220,240,220,220,110000,"2009-12-03","DART"
220,220,220,220,0,"2009-12-04","DART"
230,230,210,230,174000,"2009-12-07","DART"
230,230,230,230,0,"2009-12-08","DART"
230,230,230,230,174000,"2009-12-09","DART"
210,210,205,210,561000,"2009-12-10","DART"
200,225,200,200,1238500,"2009-12-11","DART"
196,205,196,196,332000,"2009-12-14","DART"
199,210,195,199,646000,"2009-12-15","DART"
194,198,194,194,374500,"2009-12-16","DART"
191,197,191,191,20500,"2009-12-17","DART"
182,185,182,182,53000,"2009-12-21","DART"
195,195,195,195,500,"2009-12-22","DART"
192,197,192,192,50000,"2009-12-23","DART"
192,192,192,192,0,"2009-12-28","DART"
200,200,191,200,781000,"2009-12-29","DART"
195,205,195,195,857500,"2009-12-30","DART"
198,198,198,198,75000,"2010-01-04","DART"
197,198,197,197,70000,"2010-01-05","DART"
200,200,197,200,267500,"2010-01-06","DART"
200,200,200,200,36000,"2010-01-07","DART"
195,195,195,195,10000,"2010-01-08","DART"
195,195,195,195,10000,"2010-01-11","DART"
200,220,195,200,705000,"2010-01-12","DART"
200,205,200,200,325000,"2010-01-13","DART"
192,196,192,192,125000,"2010-01-14","DART"
192,192,192,192,125000,"2010-01-15","DART"
192,192,192,192,0,"2010-01-18","DART"
197,197,193,197,28000,"2010-01-19","DART"
197,197,197,197,28000,"2010-01-20","DART"
197,197,197,197,28000,"2010-01-21","DART"
197,197,197,197,28000,"2010-01-22","DART"
197,197,197,197,28000,"2010-01-25","DART"
197,197,197,197,0,"2010-01-26","DART"
197,197,197,197,28000,"2010-01-27","DART"
195,195,195,195,50000,"2010-01-28","DART"
175,175,162,175,35500,"2010-01-29","DART"
175,175,175,175,35500,"2010-02-01","DART"
189,197,188,189,46500,"2010-02-02","DART"
196,197,196,196,15500,"2010-02-03","DART"
199,199,196,199,1000,"2010-02-04","DART"
199,199,199,199,1000,"2010-02-05","DART"
199,199,199,199,1000,"2010-02-08","DART"
199,199,199,199,1000,"2010-02-09","DART"
196,197,196,196,26000,"2010-02-10","DART"
196,196,196,196,26000,"2010-02-11","DART"
187,187,187,187,25000,"2010-02-12","DART"
176,176,176,176,4000,"2010-02-15","DART"
176,176,176,176,4000,"2010-02-16","DART"
183,188,175,183,242500,"2010-02-17","DART"
180,180,180,180,709000,"2010-02-18","DART"
180,180,180,180,5000,"2010-02-19","DART"
180,180,180,180,5000,"2010-02-22","DART"
180,180,180,180,5000,"2010-02-23","DART"
180,180,180,180,5000,"2010-02-24","DART"
190,190,180,190,50000,"2010-02-25","DART"
190,190,190,190,50000,"2010-03-01","DART"
187,187,187,187,1000,"2010-03-02","DART"
181,189,180,181,150000,"2010-03-03","DART"
181,181,181,181,150000,"2010-03-04","DART"
180,187,180,180,150000,"2010-03-05","DART"
180,180,180,180,150000,"2010-03-08","DART"
180,180,180,180,150000,"2010-03-09","DART"
180,180,180,180,150000,"2010-03-10","DART"
187,187,177,187,1e+05,"2010-03-11","DART"
187,187,187,187,15000,"2010-03-12","DART"
187,187,187,187,15000,"2010-03-15","DART"
187,187,187,187,15000,"2010-03-17","DART"
187,187,187,187,15000,"2010-03-18","DART"
187,188,187,187,35000,"2010-03-19","DART"
187,187,187,187,35000,"2010-03-22","DART"
185,188,185,185,108500,"2010-03-23","DART"
185,185,185,185,108500,"2010-03-24","DART"
193,205,185,193,1153500,"2010-03-25","DART"
187,200,186,187,145500,"2010-03-26","DART"
187,187,187,187,145500,"2010-03-29","DART"
191,197,191,191,183000,"2010-03-30","DART"
191,191,191,191,183000,"2010-03-31","DART"
190,198,190,190,2e+05,"2010-04-01","DART"
190,190,190,190,0,"2010-04-05","DART"
190,199,189,190,4494000,"2010-04-06","DART"
190,194,188,190,6847500,"2010-04-07","DART"
189,191,186,189,525000,"2010-04-08","DART"
188,205,186,188,48937500,"2010-04-09","DART"
188,190,188,188,2270000,"2010-04-12","DART"
188,188,188,188,0,"2010-04-13","DART"
190,193,187,190,10050000,"2010-04-14","DART"
190,191,188,190,2117000,"2010-04-15","DART"
188,189,188,188,668000,"2010-04-16","DART"
185,188,183,185,310500,"2010-04-19","DART"
187,189,185,187,662000,"2010-04-20","DART"
188,198,188,188,22136500,"2010-04-21","DART"
190,192,188,190,8708500,"2010-04-22","DART"
215,220,191,215,59815500,"2010-04-23","DART"
210,225,210,210,12143500,"2010-04-26","DART"
215,220,210,215,8546500,"2010-04-27","DART"
210,215,200,210,12701000,"2010-04-28","DART"
205,215,205,205,6623000,"2010-04-29","DART"
205,210,205,205,3213500,"2010-04-30","DART"
195,205,195,195,2641500,"2010-05-03","DART"
192,205,191,192,6708500,"2010-05-04","DART"
183,188,178,183,7277000,"2010-05-05","DART"
181,186,175,181,1759000,"2010-05-06","DART"
173,181,160,173,437000,"2010-05-07","DART"
173,173,173,173,0,"2010-05-10","DART"
173,173,173,173,0,"2010-05-11","DART"
176,176,176,176,165000,"2010-05-12","DART"
178,180,178,178,762000,"2010-05-14","DART"
173,175,173,173,30000,"2010-05-17","DART"
172,175,171,172,349000,"2010-05-18","DART"
165,168,165,165,127500,"2010-05-19","DART"
155,165,155,155,261000,"2010-05-20","DART"
143,148,141,143,458500,"2010-05-21","DART"
140,147,137,140,428500,"2010-05-24","DART"
121,130,110,121,1204500,"2010-05-25","DART"
135,135,123,135,347000,"2010-05-26","DART"
136,149,130,136,388500,"2010-05-27","DART"
145,145,145,145,500,"2010-05-31","DART"
147,149,147,147,12500,"2010-06-01","DART"
145,147,145,145,36000,"2010-06-02","DART"
147,148,145,147,44500,"2010-06-03","DART"
140,148,139,140,83500,"2010-06-04","DART"
140,140,140,140,83500,"2010-06-07","DART"
140,140,140,140,83500,"2010-06-08","DART"
148,148,135,148,24000,"2010-06-09","DART"
150,165,141,150,496500,"2010-06-10","DART"
151,158,151,151,348500,"2010-06-11","DART"
159,159,150,159,26000,"2010-06-14","DART"
151,151,149,151,30000,"2010-06-15","DART"
158,170,149,158,28000,"2010-06-16","DART"
160,160,160,160,6000,"2010-06-17","DART"
153,168,152,153,318000,"2010-06-18","DART"
155,158,151,155,376000,"2010-06-21","DART"
157,163,153,157,349500,"2010-06-22","DART"
155,162,150,155,313500,"2010-06-23","DART"
156,165,156,156,1302500,"2010-06-24","DART"
159,159,157,159,12500,"2010-06-25","DART"
156,159,156,156,5000,"2010-06-28","DART"
159,159,150,159,564000,"2010-06-29","DART"
155,155,155,155,500,"2010-06-30","DART"
162,164,156,162,310000,"2010-07-01","DART"
160,160,160,160,50000,"2010-07-02","DART"
158,159,158,158,1000,"2010-07-05","DART"
157,159,157,157,3000,"2010-07-06","DART"
153,158,153,153,35500,"2010-07-07","DART"
154,154,152,154,7500,"2010-07-08","DART"
150,155,150,150,25500,"2010-07-09","DART"
150,150,150,150,125000,"2010-07-12","DART"
152,152,150,152,10000,"2010-07-13","DART"
153,159,151,153,311000,"2010-07-14","DART"
150,152,150,150,15000,"2010-07-15","DART"
150,150,150,150,15000,"2010-07-16","DART"
157,157,150,157,126000,"2010-07-19","DART"
154,154,154,154,2000,"2010-07-20","DART"
146,146,146,146,25000,"2010-07-21","DART"
149,149,145,149,38000,"2010-07-22","DART"
152,152,152,152,500,"2010-07-23","DART"
158,158,158,158,500,"2010-07-26","DART"
155,159,155,155,618000,"2010-07-27","DART"
156,160,155,156,366500,"2010-07-28","DART"
155,155,152,155,38500,"2010-07-29","DART"
150,150,150,150,50000,"2010-07-30","DART"
150,150,150,150,50000,"2010-08-02","DART"
150,150,150,150,50000,"2010-08-03","DART"
150,150,146,150,8500,"2010-08-04","DART"
154,155,146,154,76500,"2010-08-05","DART"
154,154,154,154,76500,"2010-08-06","DART"
159,159,155,159,1500,"2010-08-09","DART"
151,161,150,151,4783000,"2010-08-10","DART"
154,158,151,154,2253000,"2010-08-11","DART"
157,157,151,157,716000,"2010-08-12","DART"
153,157,153,153,360000,"2010-08-13","DART"
157,157,151,157,750000,"2010-08-16","DART"
156,157,156,156,274500,"2010-08-18","DART"
155,158,155,155,168000,"2010-08-19","DART"
154,155,154,154,442500,"2010-08-20","DART"
159,159,155,159,20500,"2010-08-23","DART"
163,164,156,163,1133000,"2010-08-24","DART"
159,160,158,159,225000,"2010-08-25","DART"
162,165,159,162,516000,"2010-08-26","DART"
164,164,160,164,483000,"2010-08-27","DART"
163,165,160,163,349000,"2010-08-30","DART"
161,162,158,161,326500,"2010-08-31","DART"
160,160,160,160,500,"2010-09-01","DART"
158,160,158,158,130500,"2010-09-02","DART"
158,158,158,158,101500,"2010-09-03","DART"
159,162,159,159,66500,"2010-09-06","DART"
159,162,159,159,207000,"2010-09-07","DART"
159,159,159,159,0,"2010-09-15","DART"
165,165,160,165,762500,"2010-09-16","DART"
169,169,160,169,421000,"2010-09-17","DART"
169,169,169,169,12500,"2010-09-20","DART"
163,167,162,163,81000,"2010-09-21","DART"
160,169,160,160,701500,"2010-09-22","DART"
161,164,160,161,538500,"2010-09-23","DART"
161,167,158,161,276000,"2010-09-24","DART"
162,167,161,162,398500,"2010-09-27","DART"
164,168,163,164,354500,"2010-09-28","DART"
220,220,165,220,57173500,"2010-09-29","DART"
188,245,184,188,165140992,"2010-09-30","DART"
189,195,184,189,2566500,"2010-10-01","DART"
188,197,188,188,2877000,"2010-10-04","DART"
190,192,182,190,2461000,"2010-10-05","DART"
185,190,185,185,985000,"2010-10-06","DART"
180,189,178,180,587000,"2010-10-07","DART"
177,182,176,177,402500,"2010-10-08","DART"
176,179,173,176,2419000,"2010-10-11","DART"
170,181,170,170,2176500,"2010-10-12","DART"
199,205,169,199,8830000,"2010-10-13","DART"
193,200,192,193,1187000,"2010-10-14","DART"
190,193,190,190,130500,"2010-10-15","DART"
183,187,180,183,1747000,"2010-10-18","DART"
185,189,183,185,707000,"2010-10-19","DART"
188,190,185,188,765000,"2010-10-20","DART"
195,200,188,195,4920000,"2010-10-21","DART"
190,195,186,190,380000,"2010-10-22","DART"
193,193,189,193,275500,"2010-10-25","DART"
187,198,187,187,159000,"2010-10-26","DART"
187,187,185,187,157500,"2010-10-27","DART"
182,186,182,182,807500,"2010-10-28","DART"
189,189,189,189,500,"2010-10-29","DART"
185,188,185,185,234000,"2010-11-01","DART"
181,195,181,181,239500,"2010-11-02","DART"
181,183,181,181,297500,"2010-11-03","DART"
180,181,179,180,36500,"2010-11-04","DART"
188,188,180,188,43500,"2010-11-05","DART"
185,186,185,185,141000,"2010-11-08","DART"
182,185,180,182,39000,"2010-11-09","DART"
180,183,176,180,1008000,"2010-11-10","DART"
180,180,177,180,211500,"2010-11-11","DART"
175,180,175,175,1420500,"2010-11-12","DART"
175,177,170,175,627000,"2010-11-15","DART"
168,169,167,168,306000,"2010-11-16","DART"
168,175,168,168,3e+05,"2010-11-18","DART"
175,175,169,175,537500,"2010-11-19","DART"
176,180,172,176,199000,"2010-11-22","DART"
176,179,175,176,415500,"2010-11-23","DART"
172,178,170,172,1532000,"2010-11-24","DART"
173,175,172,173,296000,"2010-11-25","DART"
172,173,172,172,47500,"2010-11-26","DART"
175,175,173,175,55000,"2010-11-29","DART"
172,177,172,172,1518000,"2010-11-30","DART"
172,174,172,172,273000,"2010-12-01","DART"
175,181,172,175,2444000,"2010-12-02","DART"
179,181,175,179,7375500,"2010-12-03","DART"
183,184,179,183,152000,"2010-12-06","DART"
235,235,179,235,61807500,"2010-12-08","DART"
205,245,196,205,295685504,"2010-12-09","DART"
197,205,194,197,2283500,"2010-12-10","DART"
190,197,190,190,2360500,"2010-12-13","DART"
191,200,188,191,2028000,"2010-12-14","DART"
190,198,190,190,892500,"2010-12-15","DART"
189,193,188,189,847000,"2010-12-16","DART"
189,193,188,189,270000,"2010-12-17","DART"
185,189,185,185,317000,"2010-12-20","DART"
184,186,183,184,843500,"2010-12-21","DART"
184,194,183,184,2380500,"2010-12-22","DART"
186,190,186,186,567000,"2010-12-23","DART"
184,186,184,184,108500,"2010-12-27","DART"
184,189,184,184,586500,"2010-12-28","DART"
185,188,185,185,305500,"2010-12-29","DART"
186,187,185,186,99500,"2010-12-30","DART"
185,188,185,185,89000,"2011-01-03","DART"
184,187,184,184,168000,"2011-01-04","DART"
184,185,182,184,2460500,"2011-01-05","DART"
183,185,183,183,348500,"2011-01-06","DART"
180,183,180,180,469000,"2011-01-07","DART"
175,180,170,175,724000,"2011-01-10","DART"
172,175,160,172,538000,"2011-01-11","DART"
170,174,170,170,496500,"2011-01-12","DART"
172,174,172,172,441000,"2011-01-13","DART"
175,177,172,175,1126000,"2011-01-14","DART"
176,177,173,176,833500,"2011-01-17","DART"
177,184,175,177,1817000,"2011-01-18","DART"
171,181,171,171,2236500,"2011-01-19","DART"
171,172,169,171,3238000,"2011-01-20","DART"
169,170,165,169,2876000,"2011-01-21","DART"
170,170,166,170,260500,"2011-01-24","DART"
170,170,170,170,333500,"2011-01-25","DART"
172,175,170,172,156500,"2011-01-26","DART"
175,178,172,175,2333500,"2011-01-27","DART"
175,179,174,175,641000,"2011-01-28","DART"
173,175,172,173,385500,"2011-01-31","DART"
174,174,173,174,39500,"2011-02-01","DART"
177,177,173,177,98000,"2011-02-02","DART"
177,178,173,177,13500,"2011-02-04","DART"
179,188,174,179,2773500,"2011-02-07","DART"
188,195,181,188,9645000,"2011-02-08","DART"
183,188,183,183,696000,"2011-02-09","DART"
188,188,167,188,4374500,"2011-02-10","DART"
185,193,180,185,6542500,"2011-02-11","DART"
182,184,182,182,308000,"2011-02-14","DART"
183,192,181,183,11442000,"2011-02-16","DART"
183,183,183,183,0,"2011-02-17","DART"
183,183,183,183,0,"2011-02-18","DART"
183,183,183,183,0,"2011-02-21","DART"
183,183,183,183,0,"2011-02-22","DART"
183,183,183,183,0,"2011-02-23","DART"
183,183,183,183,0,"2011-02-24","DART"
183,183,183,183,0,"2011-02-25","DART"
183,183,183,183,0,"2011-02-28","DART"
183,183,183,183,0,"2011-03-01","DART"
183,183,183,183,0,"2011-03-02","DART"
169,171,168,169,2508000,"2011-03-03","DART"
170,173,169,170,1749000,"2011-03-04","DART"
171,175,169,171,3414000,"2011-03-07","DART"
173,175,171,173,1627000,"2011-03-08","DART"
174,176,172,174,7519500,"2011-03-09","DART"
172,175,172,172,1498500,"2011-03-10","DART"
170,174,170,170,973500,"2011-03-11","DART"
170,172,168,170,3255500,"2011-03-14","DART"
173,173,169,173,6081500,"2011-03-15","DART"
172,179,170,172,30846000,"2011-03-16","DART"
170,171,169,170,1507000,"2011-03-17","DART"
170,172,169,170,1257500,"2011-03-18","DART"
169,173,169,169,2408500,"2011-03-21","DART"
169,169,169,169,0,"2011-03-22","DART"
171,171,169,169,5000,"2011-03-23","DART"
171,171,169,171,1701000,"2011-03-24","DART"
171,172,169,171,1826000,"2011-03-25","DART"
171,173,170,171,425000,"2011-03-28","DART"
172,173,171,172,3197500,"2011-03-29","DART"
172,173,172,172,821500,"2011-03-30","DART"
172,173,171,172,620500,"2011-03-31","DART"
172,176,171,172,1529000,"2011-04-01","DART"
172,173,171,172,148000,"2011-04-04","DART"
171,173,171,171,730500,"2011-04-05","DART"
186,194,173,186,23584500,"2011-04-06","DART"
178,190,177,178,10621000,"2011-04-07","DART"
176,180,175,176,1581000,"2011-04-08","DART"
176,177,174,176,1063000,"2011-04-11","DART"
175,177,174,175,1271500,"2011-04-12","DART"
176,178,175,176,819500,"2011-04-13","DART"
177,182,176,177,4029500,"2011-04-14","DART"
177,178,176,177,178000,"2011-04-15","DART"
176,178,175,176,859500,"2011-04-18","DART"
178,178,174,178,543500,"2011-04-19","DART"
176,180,176,176,1182000,"2011-04-20","DART"
176,179,176,176,282000,"2011-04-21","DART"
176,176,176,176,0,"2011-04-25","DART"
180,180,177,180,501500,"2011-04-26","DART"
179,184,179,179,1883000,"2011-04-27","DART"
180,183,179,180,930000,"2011-04-28","DART"
179,182,179,179,861000,"2011-04-29","DART"
181,186,179,181,2061500,"2011-05-02","DART"
178,184,178,178,1053500,"2011-05-03","DART"
180,183,178,180,1037500,"2011-05-04","DART"
181,182,180,181,475500,"2011-05-05","DART"
183,188,180,183,3289000,"2011-05-06","DART"
183,186,182,183,1139000,"2011-05-09","DART"
184,185,183,184,869500,"2011-05-10","DART"
188,194,184,188,8227500,"2011-05-11","DART"
191,197,188,191,8405000,"2011-05-12","DART"
205,205,192,205,11475000,"2011-05-13","DART"
195,210,193,195,5482000,"2011-05-16","DART"
193,200,193,193,690500,"2011-05-18","DART"
192,195,185,192,4175500,"2011-05-19","DART"
187,190,186,187,2210000,"2011-05-20","DART"
183,194,183,183,5285000,"2011-05-23","DART"
183,187,180,183,938500,"2011-05-24","DART"
186,186,181,186,351500,"2011-05-25","DART"
185,188,184,185,242000,"2011-05-26","DART"
186,188,185,186,1419000,"2011-05-27","DART"
187,188,186,187,511000,"2011-05-30","DART"
187,192,185,187,3415500,"2011-05-31","DART"
186,190,185,186,496000,"2011-06-01","DART"
186,191,185,186,1632000,"2011-06-03","DART"
186,187,186,186,349000,"2011-06-06","DART"
188,189,186,188,419500,"2011-06-07","DART"
185,188,185,185,971500,"2011-06-08","DART"
185,186,184,185,370000,"2011-06-09","DART"
184,186,184,184,891500,"2011-06-10","DART"
185,186,184,185,6341000,"2011-06-13","DART"
187,198,186,187,35888000,"2011-06-14","DART"
185,189,185,185,1152000,"2011-06-15","DART"
179,184,179,179,2174000,"2011-06-16","DART"
177,183,176,177,1208500,"2011-06-17","DART"
176,178,176,176,309500,"2011-06-20","DART"
177,181,175,177,485000,"2011-06-21","DART"
176,180,176,176,266500,"2011-06-22","DART"
180,180,176,180,444500,"2011-06-23","DART"
179,182,179,179,218000,"2011-06-24","DART"
178,180,178,178,315000,"2011-06-27","DART"
183,188,178,183,1541500,"2011-06-28","DART"
182,185,182,182,524500,"2011-06-30","DART"
183,187,181,183,983500,"2011-07-01","DART"
183,183,183,183,0,"2011-07-04","DART"
189,196,185,189,7678000,"2011-07-05","DART"
187,194,187,187,649500,"2011-07-06","DART"
190,192,185,190,1029000,"2011-07-07","DART"
191,193,187,191,632000,"2011-07-08","DART"
190,193,190,190,1421500,"2011-07-11","DART"
188,190,186,188,350500,"2011-07-12","DART"
186,192,186,186,1218500,"2011-07-13","DART"
190,194,186,190,2080500,"2011-07-14","DART"
189,189,188,189,102000,"2011-07-15","DART"
189,193,188,189,132000,"2011-07-18","DART"
190,193,186,190,1574500,"2011-07-19","DART"
200,205,189,200,15813000,"2011-07-20","DART"
195,200,193,195,1869000,"2011-07-21","DART"
191,197,190,191,1650000,"2011-07-22","DART"
194,200,192,194,7085000,"2011-07-25","DART"
197,200,194,197,10662000,"2011-07-26","DART"
205,210,197,205,10151000,"2011-07-27","DART"
230,235,205,230,29221000,"2011-07-28","DART"
215,230,210,215,5365500,"2011-07-29","DART"
220,225,210,220,3250500,"2011-08-01","DART"
220,220,215,220,2008000,"2011-08-02","DART"
220,220,215,220,1526500,"2011-08-03","DART"
210,220,200,210,5563000,"2011-08-04","DART"
195,200,190,195,4820500,"2011-08-05","DART"
195,195,195,195,0,"2011-08-08","DART"
183,200,183,183,13030500,"2011-08-09","DART"
189,194,186,189,1202500,"2011-08-10","DART"
189,195,183,189,673000,"2011-08-11","DART"
191,198,189,191,6460000,"2011-08-12","DART"
198,198,189,198,1276500,"2011-08-15","DART"
198,198,198,198,0,"2011-08-16","DART"
196,200,195,196,1686500,"2011-08-18","DART"
193,195,190,193,210500,"2011-08-19","DART"
193,194,190,193,64000,"2011-08-22","DART"
194,195,191,194,213500,"2011-08-23","DART"
193,199,191,193,765500,"2011-08-24","DART"
195,199,193,195,258000,"2011-08-25","DART"
194,194,193,194,116000,"2011-08-26","DART"
192,199,192,192,364500,"2011-09-05","DART"
191,193,190,191,345000,"2011-09-06","DART"
195,195,192,195,95500,"2011-09-07","DART"
193,195,191,193,353500,"2011-09-08","DART"
193,195,192,193,636000,"2011-09-09","DART"
189,191,189,189,312000,"2011-09-12","DART"
194,194,189,194,28500,"2011-09-13","DART"
190,190,188,190,444500,"2011-09-14","DART"
192,193,182,192,606500,"2011-09-15","DART"
188,198,185,188,4643000,"2011-09-16","DART"
188,190,185,188,150000,"2011-09-19","DART"
188,188,185,188,305500,"2011-09-20","DART"
188,188,185,188,32500,"2011-09-21","DART"
178,188,178,178,90500,"2011-09-22","DART"
177,185,177,177,354000,"2011-09-23","DART"
166,180,166,166,682000,"2011-09-26","DART"
168,176,166,168,1276000,"2011-09-27","DART"
168,171,168,168,47000,"2011-09-28","DART"
168,168,166,168,54500,"2011-09-29","DART"
164,171,164,164,506500,"2011-09-30","DART"
162,167,161,162,34000,"2011-10-03","DART"
158,160,155,158,160000,"2011-10-04","DART"
159,160,159,159,1500,"2011-10-05","DART"
159,159,159,159,1500,"2011-10-06","DART"
167,167,167,167,500,"2011-10-07","DART"
163,163,158,163,304000,"2011-10-10","DART"
169,170,160,169,102000,"2011-10-11","DART"
180,183,173,180,1467000,"2011-10-12","DART"
178,195,175,178,1662000,"2011-10-13","DART"
182,182,175,182,10000,"2011-10-14","DART"
187,187,180,187,799500,"2011-10-17","DART"
184,187,175,184,236500,"2011-10-18","DART"
186,190,180,186,184000,"2011-10-19","DART"
181,185,181,181,173000,"2011-10-20","DART"
182,184,181,182,25500,"2011-10-21","DART"
182,185,180,182,55000,"2011-10-24","DART"
182,184,181,182,53500,"2011-10-25","DART"
177,182,175,177,441000,"2011-10-26","DART"
180,182,178,180,692000,"2011-10-27","DART"
179,181,179,179,664500,"2011-10-28","DART"
180,181,178,180,101500,"2011-10-31","DART"
176,176,176,176,30000,"2011-11-01","DART"
176,176,173,176,2272500,"2011-11-02","DART"
174,174,172,174,4e+05,"2011-11-03","DART"
176,176,173,176,195000,"2011-11-04","DART"
174,176,172,174,786000,"2011-11-07","DART"
174,174,174,174,15000,"2011-11-08","DART"
174,177,173,174,231000,"2011-11-09","DART"
174,175,172,174,368000,"2011-11-10","DART"
175,175,172,175,100500,"2011-11-11","DART"
174,174,173,174,75500,"2011-11-14","DART"
174,177,173,174,487500,"2011-11-15","DART"
179,181,175,179,1256000,"2011-11-16","DART"
176,179,176,176,22500,"2011-11-17","DART"
177,180,175,177,323000,"2011-11-18","DART"
176,176,176,176,179500,"2011-11-21","DART"
177,181,177,177,205500,"2011-11-22","DART"
178,181,177,178,407000,"2011-11-23","DART"
180,180,178,180,125500,"2011-11-24","DART"
177,180,177,177,30000,"2011-11-25","DART"
177,177,177,177,500,"2011-11-28","DART"
177,178,177,177,85000,"2011-11-29","DART"
178,180,177,178,81000,"2011-11-30","DART"
178,178,178,178,0,"2011-12-01","DART"
182,188,182,182,2000,"2011-12-02","DART"
181,185,180,181,205500,"2011-12-05","DART"
184,184,181,184,529000,"2011-12-06","DART"
186,187,186,186,29500,"2011-12-07","DART"
190,194,186,190,790500,"2011-12-08","DART"
194,195,190,194,544000,"2011-12-09","DART"
197,205,194,197,2496500,"2011-12-12","DART"
200,205,197,200,1111500,"2011-12-13","DART"
205,205,195,205,795500,"2011-12-14","DART"
210,215,197,210,3709000,"2011-12-15","DART"
220,250,205,220,15152000,"2011-12-16","DART"
220,220,220,220,0,"2011-12-19","DART"
255,295,250,255,14498000,"2011-12-20","DART"
275,290,250,275,10995500,"2011-12-21","DART"
275,285,275,275,2924000,"2011-12-22","DART"
330,340,280,330,26270000,"2011-12-23","DART"
410,410,320,410,33546500,"2011-12-27","DART"
420,490,415,420,36665000,"2011-12-28","DART"
435,450,415,435,7439500,"2011-12-29","DART"
435,435,435,435,7439500,"2011-12-30","DART"
520,530,435,520,19242500,"2012-01-02","DART"
495,540,470,495,12601000,"2012-01-03","DART"
510,550,485,510,12025500,"2012-01-04","DART"
485,520,475,485,2946500,"2012-01-05","DART"
500,520,485,500,2603000,"2012-01-06","DART"
500,510,495,500,2128000,"2012-01-09","DART"
495,510,490,495,1554500,"2012-01-10","DART"
495,500,490,495,1632500,"2012-01-11","DART"
485,490,470,485,641500,"2012-01-12","DART"
485,490,480,485,407000,"2012-01-13","DART"
485,485,475,485,125000,"2012-01-16","DART"
480,500,470,480,2210500,"2012-01-17","DART"
485,490,480,485,766000,"2012-01-18","DART"
485,485,480,485,277000,"2012-01-19","DART"
485,485,475,485,235000,"2012-01-20","DART"
485,490,485,485,582500,"2012-01-24","DART"
485,490,470,485,811500,"2012-01-25","DART"
485,490,480,485,489500,"2012-01-26","DART"
490,490,480,490,569500,"2012-01-27","DART"
490,490,490,490,0,"2012-01-30","DART"
480,485,465,480,167000,"2012-01-31","DART"
485,485,475,485,45500,"2012-02-01","DART"
480,485,470,480,380500,"2012-02-02","DART"
475,480,465,475,1827500,"2012-02-03","DART"
470,475,465,470,354500,"2012-02-06","DART"
475,480,465,475,176000,"2012-02-07","DART"
455,470,455,455,1285000,"2012-02-08","DART"
455,460,450,455,198000,"2012-02-09","DART"
440,450,430,440,99500,"2012-02-10","DART"
455,470,400,455,736500,"2012-02-13","DART"
455,460,440,455,140500,"2012-02-14","DART"
520,530,460,520,4451500,"2012-02-15","DART"
510,530,500,510,1563000,"2012-02-16","DART"
520,550,500,520,2124500,"2012-02-17","DART"
520,550,510,520,1615000,"2012-02-20","DART"
520,520,500,520,724500,"2012-02-21","DART"
560,600,500,560,7619500,"2012-02-22","DART"
550,570,540,550,759000,"2012-02-23","DART"
510,550,495,510,3081000,"2012-02-24","DART"
500,510,490,500,55000,"2012-02-27","DART"
500,500,490,500,391000,"2012-02-28","DART"
500,530,495,500,887000,"2012-02-29","DART"
500,520,490,500,229000,"2012-03-01","DART"
495,520,490,495,309000,"2012-03-02","DART"
500,510,490,500,320000,"2012-03-05","DART"
500,500,500,500,0,"2012-03-06","DART"
500,500,500,500,0,"2012-03-07","DART"
500,510,495,500,206500,"2012-03-08","DART"
500,500,465,500,131000,"2012-03-09","DART"
500,510,490,500,44500,"2012-03-12","DART"
520,550,490,520,1215000,"2012-03-13","DART"
530,540,520,530,812500,"2012-03-14","DART"
530,540,520,530,415500,"2012-03-15","DART"
500,540,500,500,899500,"2012-03-16","DART"
495,510,495,495,160500,"2012-03-19","DART"
510,520,490,510,549000,"2012-03-20","DART"
510,520,510,510,844500,"2012-03-21","DART"
530,550,510,530,961500,"2012-03-22","DART"
500,510,500,500,99000,"2012-03-26","DART"
500,510,490,500,521500,"2012-03-27","DART"
490,500,485,490,772000,"2012-03-28","DART"
485,510,485,485,1702500,"2012-03-29","DART"
480,495,475,480,654500,"2012-03-30","DART"
480,495,470,480,309500,"2012-04-02","DART"
480,480,480,480,0,"2012-04-03","DART"
495,495,470,495,191500,"2012-04-04","DART"
490,490,475,490,279000,"2012-04-05","DART"
490,495,480,490,43500,"2012-04-09","DART"
495,495,485,495,4500,"2012-04-10","DART"
490,490,465,490,76500,"2012-04-11","DART"
495,530,460,495,3552000,"2012-04-12","DART"
490,510,485,490,272000,"2012-04-13","DART"
520,530,490,520,4147000,"2012-04-16","DART"
510,530,500,510,1088500,"2012-04-17","DART"
560,560,495,560,8459000,"2012-04-18","DART"
630,660,560,630,28803500,"2012-04-19","DART"
630,640,590,630,4055500,"2012-04-20","DART"
580,620,570,580,2372500,"2012-04-23","DART"
580,600,570,580,2039500,"2012-04-24","DART"
590,600,570,590,1391000,"2012-04-25","DART"
560,600,560,560,700500,"2012-04-26","DART"
580,580,560,580,775000,"2012-04-27","DART"
570,580,560,570,564500,"2012-04-30","DART"
570,570,570,570,0,"2012-05-01","DART"
560,570,550,560,453500,"2012-05-02","DART"
550,560,540,550,814000,"2012-05-03","DART"
580,620,560,580,5328000,"2012-05-04","DART"
570,580,560,570,1189500,"2012-05-07","DART"
560,580,560,560,342000,"2012-05-08","DART"
570,580,550,570,556500,"2012-05-09","DART"
560,570,560,560,294000,"2012-05-10","DART"
540,550,540,540,355500,"2012-05-11","DART"
510,540,500,510,1295500,"2012-05-14","DART"
500,510,490,500,172000,"2012-05-15","DART"
480,495,480,480,345500,"2012-05-16","DART"
520,520,470,520,97000,"2012-05-21","DART"
500,520,495,500,184000,"2012-05-22","DART"
480,495,470,480,27000,"2012-05-23","DART"
490,490,490,490,65000,"2012-05-24","DART"
475,490,470,475,70500,"2012-05-25","DART"
480,490,480,480,51500,"2012-05-28","DART"
480,480,480,480,90500,"2012-05-29","DART"
475,475,470,475,64500,"2012-05-30","DART"
475,475,475,475,64500,"2012-05-31","DART"
480,480,450,480,105000,"2012-06-01","DART"
470,470,440,470,135000,"2012-06-04","DART"
480,480,450,480,525500,"2012-06-05","DART"
500,500,470,500,497500,"2012-06-06","DART"
495,495,470,495,403000,"2012-06-07","DART"
485,485,470,485,92500,"2012-06-08","DART"
495,495,460,495,16500,"2012-06-11","DART"
495,495,460,495,12000,"2012-06-12","DART"
485,485,460,485,249000,"2012-06-13","DART"
475,475,445,475,24000,"2012-06-14","DART"
485,485,460,485,53500,"2012-06-15","DART"
485,485,485,485,0,"2012-06-18","DART"
485,485,480,485,6000,"2012-06-19","DART"
495,500,460,495,1e+05,"2012-06-20","DART"
550,610,500,550,4099500,"2012-06-21","DART"
550,570,530,550,357500,"2012-06-22","DART"
550,550,550,550,0,"2012-06-25","DART"
540,570,510,550,154500,"2012-06-26","DART"
550,600,510,600,1149500,"2012-06-27","DART"
600,610,580,590,1384500,"2012-06-28","DART"
590,660,580,650,4382000,"2012-06-29","DART"
640,680,630,640,1060000,"2012-07-02","DART"
650,650,620,650,411500,"2012-07-03","DART"
650,660,630,650,671000,"2012-07-04","DART"
700,720,640,700,3647000,"2012-07-05","DART"
690,700,660,690,1132000,"2012-07-06","DART"
690,690,670,690,290500,"2012-07-09","DART"
680,690,650,680,917000,"2012-07-10","DART"
680,680,660,680,54000,"2012-07-11","DART"
670,670,650,670,314000,"2012-07-12","DART"
680,690,650,680,2409000,"2012-07-13","DART"
730,760,670,730,3847500,"2012-07-16","DART"
830,850,730,830,7314000,"2012-07-17","DART"
910,980,840,910,19068500,"2012-07-18","DART"
850,930,830,850,6740000,"2012-07-19","DART"
800,840,790,800,2696000,"2012-07-20","DART"
760,800,750,760,1401000,"2012-07-23","DART"
740,780,730,740,1062000,"2012-07-24","DART"
800,840,740,800,6493000,"2012-07-25","DART"
760,830,760,760,2151000,"2012-07-26","DART"
770,800,760,770,1013000,"2012-07-27","DART"
730,800,730,730,755000,"2012-07-30","DART"
720,770,700,720,3660000,"2012-07-31","DART"
700,730,680,700,713000,"2012-08-01","DART"
670,700,660,670,608000,"2012-08-02","DART"
670,710,630,670,2036500,"2012-08-03","DART"
660,690,650,660,210500,"2012-08-06","DART"
680,690,640,680,701000,"2012-08-07","DART"
660,680,660,660,151000,"2012-08-08","DART"
640,670,640,640,526000,"2012-08-09","DART"
640,640,630,640,164000,"2012-08-10","DART"
640,670,640,640,601500,"2012-08-13","DART"
650,650,640,650,78000,"2012-08-14","DART"
640,670,630,640,454000,"2012-08-15","DART"
640,660,640,640,359000,"2012-08-16","DART"
660,660,600,660,217500,"2012-08-23","DART"
650,650,640,650,105500,"2012-08-24","DART"
700,700,650,700,194000,"2012-08-27","DART"
710,740,680,710,1521000,"2012-08-28","DART"
660,730,650,660,1020500,"2012-08-29","DART"
660,690,640,660,428000,"2012-08-30","DART"
690,690,640,690,132500,"2012-08-31","DART"
680,690,650,680,333500,"2012-09-03","DART"
660,680,660,660,112000,"2012-09-04","DART"
650,670,650,650,667000,"2012-09-05","DART"
670,680,650,670,96000,"2012-09-06","DART"
670,680,660,670,120500,"2012-09-07","DART"
680,680,660,680,197500,"2012-09-10","DART"
660,680,650,660,824500,"2012-09-11","DART"
670,680,660,670,240000,"2012-09-12","DART"
650,670,640,650,1400500,"2012-09-13","DART"
680,730,650,680,1719000,"2012-09-14","DART"
670,680,660,670,303000,"2012-09-17","DART"
660,690,660,660,480500,"2012-09-18","DART"
670,670,660,670,107000,"2012-09-19","DART"
650,660,650,650,403500,"2012-09-20","DART"
650,680,650,650,524500,"2012-09-21","DART"
680,710,650,680,2116500,"2012-09-24","DART"
690,690,660,690,181000,"2012-09-25","DART"
660,690,660,660,403000,"2012-09-26","DART"
670,680,660,670,339000,"2012-09-27","DART"
660,670,650,660,464000,"2012-09-28","DART"
650,660,650,650,152500,"2012-10-01","DART"
650,660,650,650,609000,"2012-10-02","DART"
640,660,640,640,122500,"2012-10-03","DART"
640,650,590,640,431500,"2012-10-04","DART"
630,650,600,630,862000,"2012-10-05","DART"
630,650,630,630,148000,"2012-10-08","DART"
640,640,640,640,2500,"2012-10-09","DART"
630,640,630,630,174000,"2012-10-10","DART"
650,650,620,650,114000,"2012-10-11","DART"
640,660,640,640,73000,"2012-10-12","DART"
670,670,650,670,331000,"2012-10-15","DART"
700,710,670,700,593500,"2012-10-16","DART"
710,720,670,710,408000,"2012-10-17","DART"
720,720,700,720,489000,"2012-10-18","DART"
830,830,720,830,10468500,"2012-10-19","DART"
800,860,790,800,5848000,"2012-10-22","DART"
810,820,790,810,804000,"2012-10-23","DART"
830,830,790,830,931500,"2012-10-24","DART"
840,860,820,840,6041000,"2012-10-25","DART"
840,840,820,840,595500,"2012-10-29","DART"
900,940,840,900,24364000,"2012-10-30","DART"
910,940,880,910,7020500,"2012-10-31","DART"
910,910,880,910,4275000,"2012-11-01","DART"
900,970,890,900,25480500,"2012-11-02","DART"
860,910,840,860,2403000,"2012-11-05","DART"
800,870,780,800,6295000,"2012-11-06","DART"
820,820,760,820,1921500,"2012-11-07","DART"
810,810,790,810,517000,"2012-11-08","DART"
810,830,790,810,2012500,"2012-11-09","DART"
770,810,740,770,842500,"2012-11-12","DART"
770,780,750,770,419500,"2012-11-13","DART"
780,790,760,780,946500,"2012-11-14","DART"
730,780,710,730,3341000,"2012-11-19","DART"
740,760,710,740,1865500,"2012-11-20","DART"
740,740,720,740,248000,"2012-11-21","DART"
740,740,720,740,253000,"2012-11-22","DART"
740,740,720,740,235000,"2012-11-23","DART"
740,740,720,740,221000,"2012-11-26","DART"
750,750,720,750,326000,"2012-11-27","DART"
750,750,730,750,692500,"2012-11-28","DART"
740,760,740,740,240000,"2012-11-29","DART"
750,750,730,750,690000,"2012-11-30","DART"
740,740,720,740,575000,"2012-12-03","DART"
720,740,720,720,83000,"2012-12-04","DART"
730,730,720,730,275500,"2012-12-05","DART"
730,740,700,730,1281500,"2012-12-06","DART"
770,770,710,770,653500,"2012-12-07","DART"
780,800,760,780,1289000,"2012-12-10","DART"
760,780,760,760,357500,"2012-12-11","DART"
760,770,750,760,237500,"2012-12-12","DART"
760,770,740,760,598500,"2012-12-13","DART"
740,750,740,740,13000,"2012-12-14","DART"
730,740,720,730,155500,"2012-12-17","DART"
720,720,720,720,34000,"2012-12-18","DART"
700,710,700,700,369500,"2012-12-19","DART"
760,760,680,760,489500,"2012-12-20","DART"
760,760,730,760,60500,"2012-12-21","DART"
750,750,710,750,63000,"2012-12-26","DART"
710,730,710,710,48000,"2012-12-27","DART"
710,720,700,710,87000,"2012-12-28","DART"
730,730,710,730,3000,"2013-01-02","DART"
730,730,720,730,42500,"2013-01-03","DART"
720,720,720,720,40000,"2013-01-04","DART"
720,720,710,720,13000,"2013-01-07","DART"
720,720,700,720,15500,"2013-01-08","DART"
710,710,710,710,33000,"2013-01-09","DART"
710,710,690,710,66000,"2013-01-10","DART"
720,720,700,720,524000,"2013-01-11","DART"
740,740,710,740,333500,"2013-01-14","DART"
720,740,710,720,115000,"2013-01-15","DART"
720,720,700,720,99500,"2013-01-16","DART"
710,720,710,710,33500,"2013-01-17","DART"
720,720,700,720,51000,"2013-01-18","DART"
720,720,700,720,220000,"2013-01-21","DART"
720,720,720,720,0,"2013-01-22","DART"
720,720,690,720,301500,"2013-01-23","DART"
700,710,700,700,66500,"2013-01-25","DART"
700,700,690,700,133000,"2013-01-28","DART"
700,700,680,700,177500,"2013-01-29","DART"
720,720,680,720,556500,"2013-01-30","DART"
710,710,700,710,176000,"2013-01-31","DART"
720,730,700,720,701000,"2013-02-01","DART"
790,790,720,790,3841500,"2013-02-04","DART"
760,800,750,760,841500,"2013-02-05","DART"
750,760,740,750,383000,"2013-02-06","DART"
730,750,720,730,582000,"2013-02-07","DART"
720,740,710,720,495000,"2013-02-08","DART"
720,730,710,720,230500,"2013-02-11","DART"
720,720,700,720,903500,"2013-02-12","DART"
720,720,700,720,137000,"2013-02-13","DART"
720,720,710,720,90500,"2013-02-14","DART"
730,730,710,730,256000,"2013-02-15","DART"
700,740,700,700,154500,"2013-02-18","DART"
720,720,700,720,137500,"2013-02-19","DART"
720,720,700,720,4000,"2013-02-20","DART"
730,790,720,730,1373500,"2013-02-21","DART"
740,740,720,740,615500,"2013-02-22","DART"
750,760,730,750,280000,"2013-02-25","DART"
800,860,750,800,19261000,"2013-02-26","DART"
810,830,790,810,6375000,"2013-02-27","DART"
780,820,780,780,1501000,"2013-02-28","DART"
790,810,790,790,1722000,"2013-03-01","DART"
790,790,790,790,0,"2013-03-04","DART"
760,780,710,760,1608000,"2013-03-05","DART"
800,810,760,800,4906500,"2013-03-06","DART"
810,830,800,810,6328500,"2013-03-07","DART"
790,820,790,790,1436000,"2013-03-08","DART"
800,810,790,800,528000,"2013-03-11","DART"
780,800,770,780,1012500,"2013-03-13","DART"
790,800,730,790,1774000,"2013-03-14","DART"
820,820,800,820,1624500,"2013-03-15","DART"
840,860,810,840,2655000,"2013-03-18","DART"
850,860,840,850,1163000,"2013-03-19","DART"
860,880,840,860,1512000,"2013-03-20","DART"
880,900,870,880,2458000,"2013-03-21","DART"
830,880,830,830,496500,"2013-03-22","DART"
850,850,840,850,118000,"2013-03-25","DART"
860,860,830,860,121000,"2013-03-26","DART"
850,880,850,850,414500,"2013-03-27","DART"
850,870,850,850,736000,"2013-03-28","DART"
850,890,830,850,1999000,"2013-04-01","DART"
860,860,830,860,422000,"2013-04-02","DART"
870,920,860,870,4831000,"2013-04-03","DART"
860,880,840,860,446500,"2013-04-04","DART"
860,860,850,860,277000,"2013-04-05","DART"
830,840,810,830,259000,"2013-04-08","DART"
800,820,790,800,596500,"2013-04-09","DART"
810,820,800,810,1275000,"2013-04-10","DART"
830,840,810,830,228000,"2013-04-11","DART"
810,820,810,810,106500,"2013-04-12","DART"
800,810,800,800,85500,"2013-04-15","DART"
790,810,750,790,202000,"2013-04-16","DART"
820,820,800,820,175500,"2013-04-17","DART"
780,800,760,780,1204000,"2013-04-18","DART"
770,820,760,770,532500,"2013-04-19","DART"
760,800,760,770,173500,"2013-04-22","DART"
780,780,770,770,91500,"2013-04-23","DART"
780,790,760,760,1284500,"2013-04-24","DART"
770,790,770,790,131000,"2013-04-25","DART"
770,770,770,770,1000,"2013-04-26","DART"
770,780,750,750,1352500,"2013-04-29","DART"
770,770,740,760,436000,"2013-04-30","DART"
780,810,760,790,1246000,"2013-05-01","DART"
760,800,760,790,13500,"2013-05-02","DART"
760,800,760,760,69000,"2013-05-03","DART"
750,770,740,770,108000,"2013-05-06","DART"
740,780,730,770,649500,"2013-05-07","DART"
750,790,740,770,1438000,"2013-05-08","DART"
760,820,760,780,707000,"2013-05-10","DART"
790,790,770,780,90500,"2013-05-13","DART"
770,780,770,780,202000,"2013-05-14","DART"
770,820,770,790,3620000,"2013-05-15","DART"
770,800,750,770,2837500,"2013-05-16","DART"
770,780,750,760,1856000,"2013-05-17","DART"
760,770,750,770,2326000,"2013-05-20","DART"
750,790,750,770,3699500,"2013-05-21","DART"
760,790,760,780,1924500,"2013-05-22","DART"
780,800,750,760,4524500,"2013-05-23","DART"
760,780,760,770,2542000,"2013-05-24","DART"
760,830,760,830,6771500,"2013-05-27","DART"
820,960,820,920,24203500,"2013-05-28","DART"
930,940,890,900,8011500,"2013-05-29","DART"
890,940,890,940,6866000,"2013-05-30","DART"
950,1030,920,990,16411500,"2013-05-31","DART"
990,1050,980,1000,5857000,"2013-06-03","DART"
1010,1030,900,970,3658500,"2013-06-04","DART"
960,990,950,950,1510500,"2013-06-05","DART"
940,950,890,910,2109500,"2013-06-07","DART"
930,930,820,860,1110500,"2013-06-10","DART"
830,910,820,900,2712000,"2013-06-11","DART"
880,910,870,890,2006000,"2013-06-12","DART"
850,880,840,850,886500,"2013-06-13","DART"
850,860,850,850,2137500,"2013-06-14","DART"
800,860,800,860,411500,"2013-06-17","DART"
850,870,850,860,2016500,"2013-06-18","DART"
860,890,860,860,968000,"2013-06-19","DART"
840,860,840,860,1479500,"2013-06-20","DART"
830,890,820,890,658000,"2013-06-21","DART"
890,890,830,840,423000,"2013-06-24","DART"
810,870,810,840,404000,"2013-06-25","DART"
840,860,840,850,387000,"2013-06-26","DART"
840,880,840,850,243500,"2013-06-27","DART"
840,860,840,860,1186500,"2013-06-28","DART"
840,860,840,850,63500,"2013-07-01","DART"
830,870,830,850,90500,"2013-07-02","DART"
820,860,820,860,97000,"2013-07-03","DART"
860,870,850,870,56500,"2013-07-04","DART"
860,880,830,840,1577500,"2013-07-05","DART"
840,840,800,840,212000,"2013-07-08","DART"
830,830,820,820,103500,"2013-07-09","DART"
820,850,820,850,60000,"2013-07-10","DART"
850,850,850,850,60000,"2013-07-11","DART"
820,830,800,830,1342500,"2013-07-12","DART"
820,830,700,820,515000,"2013-07-15","DART"
810,860,790,860,568500,"2013-07-16","DART"
820,860,820,830,808500,"2013-07-17","DART"
840,860,830,860,197000,"2013-07-18","DART"
830,870,830,850,59500,"2013-07-19","DART"
830,840,820,840,58000,"2013-07-22","DART"
810,850,810,810,357000,"2013-07-23","DART"
810,830,790,830,657000,"2013-07-24","DART"
800,800,790,790,52500,"2013-07-25","DART"
780,810,780,800,403000,"2013-07-26","DART"
800,810,780,790,1266000,"2013-07-29","DART"
780,810,760,800,1306500,"2013-07-30","DART"
810,810,770,790,27500,"2013-07-31","DART"
770,800,770,800,144000,"2013-08-01","DART"
780,790,770,790,77000,"2013-08-02","DART"
780,790,760,790,1136000,"2013-08-12","DART"
760,790,750,790,2758000,"2013-08-13","DART"
780,790,750,790,82500,"2013-08-14","DART"
770,800,760,800,94500,"2013-08-15","DART"
760,780,750,780,41500,"2013-08-16","DART"
740,780,720,780,32000,"2013-08-19","DART"
730,770,650,720,413000,"2013-08-20","DART"
770,770,770,770,500,"2013-08-21","DART"
700,710,640,670,3107000,"2013-08-22","DART"
670,750,670,710,135500,"2013-08-23","DART"
700,730,700,730,1311000,"2013-08-26","DART"
670,690,600,610,2759500,"2013-08-27","DART"
550,550,510,530,2863000,"2013-08-28","DART"
520,550,520,530,62500,"2013-08-29","DART"
550,580,550,580,115500,"2013-08-30","DART"
550,550,530,530,102500,"2013-09-02","DART"
530,560,520,560,18000,"2013-09-03","DART"
560,560,560,560,18000,"2013-09-04","DART"
540,610,530,610,144500,"2013-09-05","DART"
550,610,550,610,66500,"2013-09-06","DART"
610,620,600,610,1137000,"2013-09-09","DART"
570,630,570,630,5000,"2013-09-10","DART"
620,630,620,630,1500,"2013-09-11","DART"
630,630,600,600,6000,"2013-09-12","DART"
600,600,600,600,6000,"2013-09-13","DART"
610,650,610,640,1325000,"2013-09-16","DART"
580,620,580,590,118000,"2013-09-17","DART"
570,600,570,600,8000,"2013-09-18","DART"
620,640,580,630,406000,"2013-09-19","DART"
630,630,630,630,406000,"2013-09-20","DART"
590,610,590,600,20500,"2013-09-23","DART"
600,600,600,600,20500,"2013-09-24","DART"
600,630,600,600,12000,"2013-09-25","DART"
590,620,590,620,125500,"2013-09-26","DART"
610,610,580,610,5500,"2013-09-27","DART"
590,610,550,610,4500,"2013-09-30","DART"
590,610,590,610,71000,"2013-10-01","DART"
600,610,600,610,10000,"2013-10-02","DART"
610,610,610,610,10000,"2013-10-03","DART"
580,600,580,600,10500,"2013-10-04","DART"
570,610,570,610,4000,"2013-10-07","DART"
580,590,570,590,110500,"2013-10-08","DART"
590,590,590,590,110500,"2013-10-09","DART"
590,590,590,590,110500,"2013-10-10","DART"
580,590,570,570,60000,"2013-10-11","DART"
580,580,560,580,53000,"2013-10-16","DART"
570,600,570,600,5500,"2013-10-17","DART"
600,600,600,600,5500,"2013-10-18","DART"
580,590,580,590,6000,"2013-10-21","DART"
590,590,590,590,6000,"2013-10-22","DART"
560,570,550,560,229000,"2013-10-23","DART"
570,590,570,570,61500,"2013-10-24","DART"
580,590,580,590,6000,"2013-10-25","DART"
570,590,560,580,25000,"2013-10-28","DART"
570,570,560,560,13000,"2013-10-29","DART"
550,560,550,550,24500,"2013-10-30","DART"
550,550,550,550,14000,"2013-10-31","DART"
560,560,560,560,72500,"2013-11-01","DART"
550,560,540,550,14500,"2013-11-04","DART"
570,570,570,570,500,"2013-11-06","DART"
550,560,550,550,27000,"2013-11-07","DART"
550,550,550,550,6500,"2013-11-08","DART"
550,550,550,550,6500,"2013-11-11","DART"
550,550,550,550,6500,"2013-11-12","DART"
550,550,550,550,6500,"2013-11-13","DART"
520,540,510,540,258000,"2013-11-14","DART"
540,540,510,530,1052000,"2013-11-15","DART"
510,550,500,540,1056500,"2013-11-18","DART"
510,520,480,520,59000,"2013-11-19","DART"
510,520,490,510,1512000,"2013-11-20","DART"
440,500,410,500,121000,"2013-11-21","DART"
465,490,465,465,25500,"2013-11-22","DART"
430,470,430,455,394000,"2013-11-25","DART"
440,490,435,485,31500,"2013-11-26","DART"
455,485,450,470,48000,"2013-11-27","DART"
455,455,455,455,44000,"2013-11-28","DART"
455,460,455,455,30500,"2013-11-29","DART"
460,475,460,460,85500,"2013-12-02","DART"
455,465,450,465,40500,"2013-12-03","DART"
450,470,450,465,17500,"2013-12-04","DART"
455,455,455,455,14000,"2013-12-05","DART"
450,450,445,445,50500,"2013-12-06","DART"
445,470,445,465,34500,"2013-12-09","DART"
460,460,460,460,90000,"2013-12-10","DART"
465,470,460,465,86500,"2013-12-11","DART"
460,475,460,475,8000,"2013-12-12","DART"
460,470,450,455,196000,"2013-12-13","DART"
460,460,460,460,500,"2013-12-16","DART"
450,460,450,455,799000,"2013-12-17","DART"
455,455,455,455,799000,"2013-12-18","DART"
455,465,455,465,45500,"2013-12-19","DART"
465,465,465,465,45500,"2013-12-20","DART"
465,465,465,465,45500,"2013-12-23","DART"
465,465,465,465,45500,"2013-12-24","DART"
465,465,465,465,45500,"2013-12-27","DART"
450,450,410,445,225000,"2013-12-30","DART"
440,440,435,435,15000,"2014-01-02","DART"
435,435,435,435,7500,"2014-01-03","DART"
435,435,435,435,0,"2014-01-06","DART"
415,435,415,435,2100,"2014-01-07","DART"
415,430,415,430,500,"2014-01-08","DART"
420,464,420,464,125000,"2014-01-09","DART"
464,464,450,455,51700,"2014-01-10","DART"
431,455,430,455,25100,"2014-01-13","DART"
465,465,430,465,3100,"2014-01-15","DART"
432,450,432,450,2100,"2014-01-16","DART"
430,449,430,449,7600,"2014-01-17","DART"
430,445,430,434,57900,"2014-01-20","DART"
431,465,430,459,6400,"2014-01-21","DART"
459,459,459,459,0,"2014-01-22","DART"
459,459,459,459,0,"2014-01-23","DART"
439,440,430,439,45600,"2014-01-24","DART"
419,440,419,440,7600,"2014-01-27","DART"
440,480,440,470,116500,"2014-01-28","DART"
452,475,451,475,10500,"2014-01-29","DART"
475,475,475,475,0,"2014-01-30","DART"
475,475,475,475,0,"2014-02-03","DART"
475,475,475,475,0,"2014-02-04","DART"
474,475,473,475,500,"2014-02-05","DART"
450,474,450,474,14000,"2014-02-06","DART"
474,474,474,474,0,"2014-02-07","DART"
474,474,474,474,0,"2014-02-10","DART"
474,474,474,474,0,"2014-02-11","DART"
475,475,470,475,300,"2014-02-12","DART"
475,485,463,484,29800,"2014-02-13","DART"
484,510,476,500,25400,"2014-02-14","DART"
500,540,500,510,57200,"2014-02-17","DART"
510,530,490,520,15600,"2014-02-18","DART"
500,525,500,500,883200,"2014-02-19","DART"
510,510,505,510,601800,"2014-02-20","DART"
510,555,510,545,469600,"2014-02-21","DART"
540,600,540,565,461100,"2014-02-24","DART"
570,590,565,565,32700,"2014-02-25","DART"
570,580,570,580,23900,"2014-02-26","DART"
580,590,570,575,98400,"2014-02-27","DART"
580,590,570,580,153500,"2014-02-28","DART"
575,580,570,570,71400,"2014-03-03","DART"
560,570,560,570,36100,"2014-03-04","DART"
570,585,570,580,71100,"2014-03-05","DART"
575,620,575,615,237800,"2014-03-06","DART"
600,620,595,615,111700,"2014-03-07","DART"
615,620,610,610,4700,"2014-03-10","DART"
595,615,595,615,17200,"2014-03-11","DART"
570,625,570,620,101500,"2014-03-12","DART"
615,630,610,630,67300,"2014-03-13","DART"
600,630,600,630,5200,"2014-03-14","DART"
630,630,630,630,0,"2014-03-17","DART"
700,700,645,645,81700,"2014-03-18","DART"
650,675,650,675,26300,"2014-03-19","DART"
650,675,645,650,95100,"2014-03-20","DART"
670,670,650,650,55100,"2014-03-21","DART"
665,665,650,650,52400,"2014-03-24","DART"
660,660,630,660,24200,"2014-03-25","DART"
670,670,660,660,1700,"2014-03-26","DART"
660,660,655,655,700,"2014-03-27","DART"
660,660,630,655,1000900,"2014-03-28","DART"
660,695,640,690,50000,"2014-04-01","DART"
670,690,585,670,134100,"2014-04-02","DART"
670,670,650,665,996400,"2014-04-03","DART"
660,670,630,665,1238500,"2014-04-04","DART"
630,650,630,650,1049500,"2014-04-07","DART"
620,640,620,640,1300,"2014-04-08","DART"
640,640,640,640,0,"2014-04-09","DART"
615,640,600,625,1022000,"2014-04-10","DART"
625,635,625,635,12900,"2014-04-11","DART"
630,645,610,635,50500,"2014-04-14","DART"
610,635,610,635,68400,"2014-04-15","DART"
630,630,600,600,499500,"2014-04-16","DART"
600,615,595,600,20500,"2014-04-17","DART"
555,600,550,570,153600,"2014-04-21","DART"
565,575,565,575,40500,"2014-04-22","DART"
575,585,575,585,1500,"2014-04-23","DART"
585,585,585,585,0,"2014-04-24","DART"
595,600,585,595,164300,"2014-04-25","DART"
570,595,570,595,9100,"2014-04-28","DART"
565,565,565,565,500,"2014-04-29","DART"
610,610,565,565,570100,"2014-04-30","DART"
560,595,550,595,150100,"2014-05-02","DART"
595,595,595,595,0,"2014-05-05","DART"
550,620,550,610,1500,"2014-05-06","DART"
595,600,595,600,13800,"2014-05-07","DART"
565,565,555,560,21800,"2014-05-08","DART"
555,595,550,590,208900,"2014-05-09","DART"
575,600,575,600,5100,"2014-05-12","DART"
600,625,580,620,31300,"2014-05-13","DART"
620,635,600,625,34900,"2014-05-14","DART"
625,625,625,625,100,"2014-05-16","DART"
610,650,610,610,223400,"2014-05-19","DART"
600,660,600,600,2006600,"2014-05-20","DART"
600,600,600,600,0,"2014-05-21","DART"
620,620,590,620,750600,"2014-05-22","DART"
620,620,620,620,500,"2014-05-23","DART"
580,580,580,580,100,"2014-05-26","DART"
630,640,570,630,282400,"2014-05-28","DART"
590,620,590,590,2700,"2014-05-30","DART"
580,620,580,580,1500,"2014-06-02","DART"
615,620,580,615,22600,"2014-06-03","DART"
620,620,610,620,7300,"2014-06-04","DART"
620,620,610,620,1000,"2014-06-05","DART"
620,620,620,620,0,"2014-06-06","DART"
620,620,620,620,0,"2014-06-09","DART"
590,620,585,590,25300,"2014-06-10","DART"
605,605,600,605,2000,"2014-06-11","DART"
590,630,590,590,2706800,"2014-06-12","DART"
600,600,530,600,23400,"2014-06-13","DART"
590,600,590,590,6200,"2014-06-16","DART"
600,600,580,600,800,"2014-06-17","DART"
600,600,600,600,100,"2014-06-18","DART"
600,600,585,600,1500,"2014-06-19","DART"
595,595,585,595,1100,"2014-06-20","DART"
600,600,580,600,200,"2014-06-23","DART"
600,630,585,600,3200,"2014-06-24","DART"
600,600,580,600,6000,"2014-06-25","DART"
600,600,600,600,0,"2014-06-26","DART"
600,600,580,600,2500,"2014-06-27","DART"
615,615,555,615,43300,"2014-06-30","DART"
615,615,590,615,200,"2014-07-01","DART"
600,600,590,600,14900,"2014-07-02","DART"
620,620,585,620,82200,"2014-07-03","DART"
615,615,600,615,31400,"2014-07-04","DART"
605,620,590,605,120000,"2014-07-07","DART"
630,645,590,630,143100,"2014-07-08","DART"
630,630,630,630,0,"2014-07-09","DART"
630,650,600,630,800,"2014-07-10","DART"
610,615,595,610,28800,"2014-07-11","DART"
605,615,605,605,6300,"2014-07-14","DART"
610,615,585,610,400,"2014-07-15","DART"
620,620,590,620,952200,"2014-07-16","DART"
595,625,595,595,36100,"2014-07-17","DART"
625,625,625,625,1600,"2014-07-18","DART"
600,620,600,600,7000,"2014-07-21","DART"
605,625,590,605,70200,"2014-07-22","DART"
605,620,590,605,26800,"2014-07-23","DART"
600,610,590,600,50800,"2014-07-24","DART"
595,610,595,595,203200,"2014-07-25","DART"
605,615,605,605,22200,"2014-08-04","DART"
610,610,590,610,63100,"2014-08-05","DART"
600,610,600,600,1056500,"2014-08-06","DART"
595,600,590,595,961100,"2014-08-07","DART"
595,600,595,595,24000,"2014-08-08","DART"
590,605,590,590,31400,"2014-08-11","DART"
610,610,595,610,79100,"2014-08-12","DART"
610,610,600,610,1900,"2014-08-13","DART"
605,610,595,605,9300,"2014-08-14","DART"
605,610,595,605,243900,"2014-08-15","DART"
605,610,595,605,21700,"2014-08-18","DART"
610,610,595,610,28900,"2014-08-19","DART"
610,610,595,610,1200,"2014-08-20","DART"
600,610,595,600,55300,"2014-08-21","DART"
630,640,600,630,826900,"2014-08-22","DART"
630,635,620,630,65500,"2014-08-25","DART"
610,620,610,610,628600,"2014-08-26","DART"
610,610,610,610,0,"2014-08-27","DART"
675,680,615,675,367400,"2014-08-28","DART"
675,685,660,675,102400,"2014-08-29","DART"
685,715,655,685,136500,"2014-09-01","DART"
715,725,690,715,1404700,"2014-09-02","DART"
705,745,700,705,197600,"2014-09-03","DART"
700,725,700,700,133600,"2014-09-04","DART"
705,735,680,705,34400,"2014-09-05","DART"
720,740,680,720,27100,"2014-09-08","DART"
710,720,690,710,751500,"2014-09-09","DART"
660,700,655,660,614600,"2014-09-10","DART"
655,660,655,655,54600,"2014-09-11","DART"
695,695,650,695,2300,"2014-09-12","DART"
695,695,650,695,3500,"2014-09-15","DART"
695,695,695,695,0,"2014-09-16","DART"
690,690,665,690,18300,"2014-09-17","DART"
690,690,690,690,0,"2014-09-18","DART"
685,685,665,685,14200,"2014-09-19","DART"
665,670,640,665,71000,"2014-09-22","DART"
655,655,640,655,10200,"2014-09-23","DART"
665,685,665,665,7100,"2014-09-24","DART"
670,680,670,670,246400,"2014-09-25","DART"
670,670,670,670,0,"2014-09-26","DART"
670,670,670,670,0,"2014-09-29","DART"
685,690,660,685,31200,"2014-09-30","DART"
710,710,675,710,436800,"2014-10-01","DART"
695,695,670,695,25200,"2014-10-02","DART"
710,710,660,710,216200,"2014-10-03","DART"
690,720,690,690,292700,"2014-10-06","DART"
690,690,690,690,0,"2014-10-07","DART"
690,690,690,690,0,"2014-10-08","DART"
685,685,685,685,10600,"2014-10-09","DART"
685,685,685,685,100,"2014-10-10","DART"
650,650,650,650,8000,"2014-10-13","DART"
675,675,675,675,500,"2014-10-14","DART"
665,670,655,665,63500,"2014-10-15","DART"
695,695,665,695,420200,"2014-10-16","DART"
700,705,675,700,3200,"2014-10-17","DART"
680,700,680,680,1019700,"2014-10-20","DART"
670,670,670,670,18000,"2014-10-21","DART"
670,675,670,670,33000,"2014-10-22","DART"
665,690,665,665,300,"2014-10-23","DART"
665,665,665,665,0,"2014-10-24","DART"
650,650,650,650,50000,"2014-10-27","DART"
650,650,650,650,0,"2014-10-28","DART"
650,650,650,650,0,"2014-10-29","DART"
670,670,670,670,2000,"2014-10-30","DART"
670,670,670,670,0,"2014-10-31","DART"
675,675,650,675,7600,"2014-11-03","DART"
670,725,670,670,534600,"2014-11-04","DART"
700,780,690,700,606000,"2014-11-05","DART"
690,725,690,690,600,"2014-11-06","DART"
715,720,700,715,11000,"2014-11-07","DART"
675,675,675,675,100,"2014-11-10","DART"
690,725,690,690,3600,"2014-11-11","DART"
655,715,655,655,400,"2014-11-12","DART"
710,715,660,710,25600,"2014-11-13","DART"
710,710,670,710,16100,"2014-11-14","DART"
710,710,710,710,0,"2014-11-17","DART"
710,710,680,710,20300,"2014-11-18","DART"
710,710,675,710,600,"2014-11-19","DART"
710,710,670,710,9200,"2014-11-20","DART"
710,710,680,710,3400,"2014-11-21","DART"
675,710,675,675,18000,"2014-11-24","DART"
680,720,680,680,22200,"2014-11-25","DART"
675,700,675,675,300,"2014-11-26","DART"
665,695,665,665,800,"2014-11-27","DART"
680,680,680,680,10000,"2014-11-28","DART"
680,720,680,700,275900,"2014-12-01","DART"
700,700,690,690,54400,"2014-12-02","DART"
690,690,690,690,0,"2014-12-03","DART"
690,690,670,675,136500,"2014-12-04","DART"
680,680,680,680,7500,"2014-12-05","DART"
690,690,680,680,65000,"2014-12-08","DART"
670,675,655,675,157700,"2014-12-09","DART"
680,700,680,695,89900,"2014-12-10","DART"
685,695,685,690,143900,"2014-12-11","DART"
685,695,685,685,344900,"2014-12-12","DART"
650,690,650,660,137400,"2014-12-15","DART"
675,675,660,660,10100,"2014-12-16","DART"
675,685,675,685,500,"2014-12-17","DART"
675,675,645,675,1020500,"2014-12-18","DART"
660,685,660,685,53000,"2014-12-19","DART"
680,690,680,685,1001300,"2014-12-22","DART"
685,685,685,685,0,"2014-12-23","DART"
685,685,685,685,0,"2014-12-24","DART"
660,680,660,680,26700,"2014-12-29","DART"
690,700,660,680,261500,"2014-12-30","DART"
680,680,680,680,0,"2015-01-02","DART"
680,680,680,680,0,"2015-01-05","DART"
680,680,680,680,0,"2015-01-06","DART"
680,680,680,680,0,"2015-01-07","DART"
680,680,680,680,0,"2015-01-08","DART"
680,680,680,680,0,"2015-01-09","DART"
680,680,680,680,0,"2015-01-12","DART"
680,680,680,680,0,"2015-01-13","DART"
680,680,680,680,0,"2015-01-14","DART"
680,680,680,680,0,"2015-01-15","DART"
680,680,680,680,0,"2015-01-16","DART"
680,680,680,680,0,"2015-01-19","DART"
680,680,680,680,0,"2015-01-20","DART"
680,680,680,680,0,"2015-01-21","DART"
680,680,680,680,0,"2015-01-22","DART"
680,680,680,680,0,"2015-01-23","DART"
680,680,680,680,0,"2015-01-26","DART"
680,680,680,680,0,"2015-01-27","DART"
680,680,680,680,0,"2015-01-28","DART"
680,680,680,680,0,"2015-01-29","DART"
680,680,680,680,0,"2015-01-30","DART"
680,680,680,680,0,"2015-02-02","DART"
680,680,680,680,0,"2015-02-03","DART"
680,680,680,680,0,"2015-02-04","DART"
680,680,680,680,0,"2015-02-05","DART"
680,680,680,680,0,"2015-02-06","DART"
680,680,680,680,0,"2015-02-09","DART"
680,680,680,680,0,"2015-02-10","DART"
680,680,680,680,0,"2015-02-11","DART"
680,680,680,680,0,"2015-02-12","DART"
680,680,680,680,0,"2015-02-13","DART"
680,680,680,680,0,"2015-02-16","DART"
680,680,680,680,0,"2015-02-17","DART"
680,680,680,680,0,"2015-02-18","DART"
680,680,680,680,0,"2015-02-20","DART"
680,680,680,680,0,"2015-02-23","DART"
680,680,680,680,0,"2015-02-24","DART"
680,680,680,680,0,"2015-02-25","DART"
680,680,680,680,0,"2015-02-26","DART"
680,680,680,680,0,"2015-02-27","DART"
680,680,680,680,0,"2015-03-02","DART"
680,680,680,680,0,"2015-03-03","DART"
680,680,680,680,0,"2015-03-04","DART"
680,680,680,680,0,"2015-03-05","DART"
680,680,680,680,0,"2015-03-06","DART"
680,680,680,680,0,"2015-03-09","DART"
680,680,680,680,0,"2015-03-10","DART"
680,680,680,680,0,"2015-03-11","DART"
680,680,680,680,0,"2015-03-12","DART"
680,680,680,680,0,"2015-03-13","DART"
680,680,680,680,0,"2015-03-16","DART"
680,680,680,680,0,"2015-03-17","DART"
680,680,680,680,0,"2015-03-18","DART"
680,680,680,680,0,"2015-03-19","DART"
680,680,680,680,0,"2015-03-20","DART"
680,680,680,680,0,"2015-03-23","DART"
680,680,680,680,0,"2015-03-24","DART"
680,680,680,680,0,"2015-03-25","DART"
680,680,680,680,0,"2015-03-26","DART"
680,680,680,680,0,"2015-03-27","DART"
680,680,680,680,0,"2015-03-30","DART"
680,680,680,680,0,"2015-03-31","DART"
680,680,680,680,0,"2015-04-01","DART"
680,680,680,680,0,"2015-04-02","DART"
680,680,680,680,0,"2015-04-06","DART"
680,680,680,680,0,"2015-04-07","DART"
680,680,680,680,0,"2015-04-08","DART"
680,680,680,680,0,"2015-04-09","DART"
680,680,680,680,0,"2015-04-10","DART"
680,680,680,680,0,"2015-04-13","DART"
680,680,680,680,0,"2015-04-14","DART"
680,680,680,680,0,"2015-04-15","DART"
680,680,680,680,0,"2015-04-16","DART"
680,680,680,680,0,"2015-04-17","DART"
680,680,680,680,0,"2015-04-20","DART"
680,680,680,680,0,"2015-04-21","DART"
680,680,680,680,0,"2015-04-22","DART"
680,680,680,680,0,"2015-04-23","DART"
680,680,680,680,0,"2015-04-24","DART"
680,680,680,680,0,"2015-04-27","DART"
680,680,680,680,0,"2015-04-28","DART"
680,680,680,680,0,"2015-04-29","DART"
680,680,680,680,0,"2015-04-30","DART"
680,680,680,680,0,"2015-05-04","DART"
680,680,680,680,0,"2015-05-05","DART"
680,680,680,680,0,"2015-05-06","DART"
680,680,680,680,0,"2015-05-07","DART"
680,680,680,680,0,"2015-05-08","DART"
680,680,680,680,0,"2015-05-11","DART"
680,680,680,680,0,"2015-05-12","DART"
680,680,680,680,0,"2015-05-13","DART"
680,680,680,680,0,"2015-05-15","DART"
680,680,680,680,0,"2015-05-18","DART"
680,680,680,680,0,"2015-05-19","DART"
680,680,680,680,0,"2015-05-20","DART"
680,680,680,680,0,"2015-05-21","DART"
680,680,680,680,0,"2015-05-22","DART"
680,680,680,680,0,"2015-05-25","DART"
680,680,680,680,0,"2015-05-26","DART"
680,680,680,680,0,"2015-05-27","DART"
680,680,680,680,0,"2015-05-28","DART"
680,680,680,680,0,"2015-05-29","DART"
680,680,680,680,0,"2015-06-01","DART"
680,680,680,680,0,"2015-06-03","DART"
680,680,680,680,0,"2015-06-04","DART"
680,680,680,680,0,"2015-06-05","DART"
680,680,680,680,0,"2015-06-08","DART"
680,680,680,680,0,"2015-06-09","DART"
680,680,680,680,0,"2015-06-10","DART"
680,680,680,680,0,"2015-06-11","DART"
680,680,680,680,0,"2015-06-12","DART"
680,680,680,680,0,"2015-06-15","DART"
680,680,680,680,0,"2015-06-16","DART"
680,680,680,680,0,"2015-06-17","DART"
680,680,680,680,0,"2015-06-18","DART"
680,680,680,680,0,"2015-06-19","DART"
680,680,680,680,0,"2015-06-22","DART"
680,680,680,680,0,"2015-06-23","DART"
680,680,680,680,0,"2015-06-24","DART"
680,680,680,680,0,"2015-06-25","DART"
680,680,680,680,0,"2015-06-26","DART"
680,680,680,680,0,"2015-06-29","DART"
680,680,680,680,0,"2015-06-30","DART"
680,680,680,680,0,"2015-07-01","DART"
680,680,680,680,0,"2015-07-02","DART"
680,680,680,680,0,"2015-07-03","DART"
680,680,680,680,0,"2015-07-06","DART"
680,680,680,680,0,"2015-07-07","DART"
680,680,680,680,0,"2015-07-08","DART"
680,680,680,680,0,"2015-07-09","DART"
680,680,680,680,0,"2015-07-10","DART"
680,680,680,680,0,"2015-07-13","DART"
680,680,680,680,0,"2015-07-14","DART"
680,680,680,680,0,"2015-07-15","DART"
680,680,680,680,0,"2015-07-22","DART"
680,680,680,680,0,"2015-07-23","DART"
680,680,680,680,0,"2015-07-24","DART"
680,680,680,680,0,"2015-07-27","DART"
680,680,680,680,0,"2015-07-28","DART"
680,680,680,680,0,"2015-07-29","DART"
680,680,680,680,0,"2015-07-30","DART"
680,680,680,680,0,"2015-07-31","DART"
680,680,680,680,0,"2015-08-03","DART"
680,680,680,680,0,"2015-08-04","DART"
680,680,680,680,0,"2015-08-05","DART"
680,680,680,680,0,"2015-08-06","DART"
680,680,680,680,0,"2015-08-07","DART"
680,680,680,680,0,"2015-08-10","DART"
680,680,680,680,0,"2015-08-11","DART"
680,680,680,680,0,"2015-08-12","DART"
680,680,680,680,0,"2015-08-13","DART"
680,680,680,680,0,"2015-08-14","DART"
680,680,680,680,0,"2015-08-18","DART"
680,680,680,680,0,"2015-08-19","DART"
680,680,680,680,0,"2015-08-20","DART"
680,680,680,680,0,"2015-08-21","DART"
680,680,680,680,0,"2015-08-24","DART"
680,680,680,680,0,"2015-08-25","DART"
680,680,680,680,0,"2015-08-26","DART"
680,680,680,680,0,"2015-08-27","DART"
680,680,680,680,0,"2015-08-28","DART"
680,680,680,680,0,"2015-08-31","DART"
680,680,680,680,0,"2015-09-01","DART"
680,680,680,680,0,"2015-09-02","DART"
680,680,680,680,0,"2015-09-03","DART"
680,680,680,680,0,"2015-09-04","DART"
680,680,680,680,0,"2015-09-07","DART"
680,680,680,680,0,"2015-09-08","DART"
680,680,680,680,0,"2015-09-09","DART"
680,680,680,680,0,"2015-09-10","DART"
680,680,680,680,0,"2015-09-11","DART"
680,680,680,680,0,"2015-09-14","DART"
680,680,680,680,0,"2015-09-15","DART"
680,680,680,680,0,"2015-09-16","DART"
680,680,680,680,0,"2015-09-17","DART"
680,680,680,680,0,"2015-09-18","DART"
680,680,680,680,0,"2015-09-21","DART"
680,680,680,680,0,"2015-09-22","DART"
680,680,680,680,0,"2015-09-23","DART"
680,680,680,680,0,"2015-09-25","DART"
680,680,680,680,0,"2015-09-28","DART"
680,680,680,680,0,"2015-09-29","DART"
680,680,680,680,0,"2015-09-30","DART"
680,680,680,680,0,"2015-10-01","DART"
680,680,680,680,0,"2015-10-02","DART"
680,680,680,680,0,"2015-10-05","DART"
680,680,680,680,0,"2015-10-06","DART"
680,680,680,680,0,"2015-10-07","DART"
680,680,680,680,0,"2015-10-08","DART"
680,680,680,680,0,"2015-10-09","DART"
680,680,680,680,0,"2015-10-12","DART"
680,680,680,680,0,"2015-10-13","DART"
680,680,680,680,0,"2015-10-15","DART"
680,680,680,680,0,"2015-10-16","DART"
680,680,680,680,0,"2015-10-19","DART"
680,680,680,680,0,"2015-10-20","DART"
680,680,680,680,0,"2015-10-21","DART"
680,680,680,680,0,"2015-10-22","DART"
680,680,680,680,0,"2015-10-23","DART"
680,680,680,680,0,"2015-10-26","DART"
680,680,680,680,0,"2015-10-27","DART"
680,680,680,680,0,"2015-10-28","DART"
680,680,680,680,0,"2015-10-29","DART"
680,680,680,680,0,"2015-10-30","DART"
680,680,680,680,0,"2015-11-02","DART"
680,680,680,680,0,"2015-11-03","DART"
680,680,680,680,0,"2015-11-04","DART"
680,680,680,680,0,"2015-11-05","DART"
680,680,680,680,0,"2015-11-06","DART"
680,680,680,680,0,"2015-11-09","DART"
680,680,680,680,0,"2015-11-10","DART"
680,680,680,680,0,"2015-11-11","DART"
680,680,680,680,0,"2015-11-12","DART"
680,680,680,680,0,"2015-11-13","DART"
680,680,680,680,0,"2015-11-16","DART"
680,680,680,680,0,"2015-11-17","DART"
680,680,680,680,0,"2015-11-18","DART"
680,680,680,680,0,"2015-11-19","DART"
680,680,680,680,0,"2015-11-20","DART"
680,680,680,680,0,"2015-11-23","DART"
680,680,680,680,0,"2015-11-24","DART"
680,680,680,680,0,"2015-11-25","DART"
680,680,680,680,0,"2015-11-26","DART"
680,680,680,680,0,"2015-11-27","DART"
680,680,680,680,0,"2015-11-30","DART"
680,680,680,680,0,"2015-12-01","DART"
680,680,680,680,0,"2015-12-02","DART"
680,680,680,680,0,"2015-12-03","DART"
680,680,680,680,0,"2015-12-04","DART"
680,680,680,680,0,"2015-12-07","DART"
680,680,680,680,0,"2015-12-08","DART"
680,680,680,680,0,"2015-12-09","DART"
680,680,680,680,0,"2015-12-10","DART"
680,680,680,680,0,"2015-12-11","DART"
680,680,680,680,0,"2015-12-14","DART"
680,680,680,680,0,"2015-12-15","DART"
680,680,680,680,0,"2015-12-16","DART"
680,680,680,680,0,"2015-12-17","DART"
680,680,680,680,0,"2015-12-18","DART"
680,680,680,680,0,"2015-12-21","DART"
680,680,680,680,0,"2015-12-22","DART"
680,680,680,680,0,"2015-12-23","DART"
680,680,680,680,0,"2015-12-28","DART"
680,680,680,680,0,"2015-12-29","DART"
680,680,680,680,0,"2015-12-30","DART"
680,680,680,680,0,"2016-01-04","DART"
680,680,680,680,0,"2016-01-05","DART"
680,680,680,680,0,"2016-01-06","DART"
680,680,680,680,0,"2016-01-07","DART"
680,680,680,680,0,"2016-01-08","DART"
680,680,680,680,0,"2016-01-11","DART"
680,680,680,680,0,"2016-01-12","DART"
680,680,680,680,0,"2016-01-13","DART"
680,680,680,680,0,"2016-01-14","DART"
680,680,680,680,0,"2016-01-15","DART"
680,680,680,680,0,"2016-01-18","DART"
680,680,680,680,0,"2016-01-19","DART"
680,680,680,680,0,"2016-01-20","DART"
680,680,680,680,0,"2016-01-21","DART"
680,680,680,680,0,"2016-01-22","DART"
680,680,680,680,0,"2016-01-25","DART"
680,680,680,680,0,"2016-01-26","DART"
680,680,680,680,0,"2016-01-27","DART"
680,680,680,680,0,"2016-01-28","DART"
680,680,680,680,0,"2016-01-29","DART"
680,680,680,680,0,"2016-02-01","DART"
680,680,680,680,0,"2016-02-02","DART"
680,680,680,680,0,"2016-02-03","DART"
680,680,680,680,0,"2016-02-04","DART"
680,680,680,680,0,"2016-02-05","DART"
680,680,680,680,0,"2016-02-09","DART"
680,680,680,680,0,"2016-02-10","DART"
680,680,680,680,0,"2016-02-11","DART"
680,680,680,680,0,"2016-02-12","DART"
680,680,680,680,0,"2016-02-15","DART"
680,680,680,680,0,"2016-02-16","DART"
680,680,680,680,0,"2016-02-17","DART"
680,680,680,680,0,"2016-02-18","DART"
680,680,680,680,0,"2016-02-19","DART"
680,680,680,680,0,"2016-02-22","DART"
680,680,680,680,0,"2016-02-23","DART"
680,680,680,680,0,"2016-02-24","DART"
680,680,680,680,0,"2016-02-25","DART"
680,680,680,680,0,"2016-02-26","DART"
680,680,680,680,0,"2016-02-29","DART"
680,680,680,680,0,"2016-03-01","DART"
680,680,680,680,0,"2016-03-02","DART"
680,680,680,680,0,"2016-03-03","DART"
680,680,680,680,0,"2016-03-04","DART"
680,680,680,680,0,"2016-03-07","DART"
680,680,680,680,0,"2016-03-08","DART"
680,680,680,680,0,"2016-03-10","DART"
680,680,680,680,0,"2016-03-11","DART"
680,680,680,680,0,"2016-03-14","DART"
680,680,680,680,0,"2016-03-15","DART"
680,680,680,680,0,"2016-03-16","DART"
680,680,680,680,0,"2016-03-17","DART"
680,680,680,680,0,"2016-03-18","DART"
680,680,680,680,0,"2016-03-21","DART"
680,680,680,680,0,"2016-03-22","DART"
680,680,680,680,0,"2016-03-23","DART"
680,680,680,680,0,"2016-03-24","DART"
680,680,680,680,0,"2016-03-28","DART"
680,680,680,680,0,"2016-03-29","DART"
680,680,680,680,0,"2016-03-30","DART"
680,680,680,680,0,"2016-03-31","DART"
680,680,680,680,0,"2016-04-01","DART"
680,680,680,680,0,"2016-04-04","DART"
680,680,680,680,0,"2016-04-05","DART"
680,680,680,680,0,"2016-04-06","DART"
680,680,680,680,0,"2016-04-07","DART"
680,680,680,680,0,"2016-04-08","DART"
680,680,680,680,0,"2016-04-11","DART"
680,680,680,680,0,"2016-04-12","DART"
680,680,680,680,0,"2016-04-13","DART"
680,680,680,680,0,"2016-04-14","DART"
680,680,680,680,0,"2016-04-15","DART"
680,680,680,680,0,"2016-04-18","DART"
680,680,680,680,0,"2016-04-19","DART"
680,680,680,680,0,"2016-04-20","DART"
680,680,680,680,0,"2016-04-21","DART"
680,680,680,680,0,"2016-04-22","DART"
680,680,680,680,0,"2016-04-25","DART"
680,680,680,680,0,"2016-04-26","DART"
680,680,680,680,0,"2016-04-27","DART"
680,680,680,680,0,"2016-04-28","DART"
680,680,680,680,0,"2016-04-29","DART"
680,680,680,680,0,"2016-05-02","DART"
680,680,680,680,0,"2016-05-03","DART"
680,680,680,680,0,"2016-05-04","DART"
680,680,680,680,0,"2016-05-09","DART"
680,680,680,680,0,"2016-05-10","DART"
680,680,680,680,0,"2016-05-11","DART"
680,680,680,680,0,"2016-05-12","DART"
680,680,680,680,0,"2016-05-13","DART"
680,680,680,680,0,"2016-05-16","DART"
680,680,680,680,0,"2016-05-17","DART"
680,680,680,680,0,"2016-05-18","DART"
680,680,680,680,0,"2016-05-19","DART"
680,680,680,680,0,"2016-05-20","DART"
680,680,680,680,0,"2016-05-23","DART"
680,680,680,680,0,"2016-05-24","DART"
680,680,680,680,0,"2016-05-25","DART"
680,680,680,680,0,"2016-05-26","DART"
680,680,680,680,0,"2016-05-27","DART"
680,680,680,680,0,"2016-05-30","DART"
680,680,680,680,0,"2016-05-31","DART"
680,680,680,680,0,"2016-06-01","DART"
680,680,680,680,0,"2016-06-02","DART"
680,680,680,680,0,"2016-06-03","DART"
680,680,680,680,0,"2016-06-06","DART"
680,680,680,680,0,"2016-06-07","DART"
680,680,680,680,0,"2016-06-08","DART"
680,680,680,680,0,"2016-06-09","DART"
680,680,680,680,0,"2016-06-10","DART"
680,680,680,680,0,"2016-06-13","DART"
680,680,680,680,0,"2016-06-14","DART"
680,680,680,680,0,"2016-06-15","DART"
680,680,680,680,0,"2016-06-16","DART"
680,680,680,680,0,"2016-06-17","DART"
680,680,680,680,0,"2016-06-20","DART"
680,680,680,680,0,"2016-06-21","DART"
680,680,680,680,0,"2016-06-22","DART"
680,680,680,680,0,"2016-06-23","DART"
680,680,680,680,0,"2016-06-24","DART"
680,680,680,680,0,"2016-06-27","DART"
680,680,680,680,0,"2016-06-28","DART"
680,680,680,680,0,"2016-06-29","DART"
680,680,680,680,0,"2016-06-30","DART"
680,680,680,680,0,"2016-07-01","DART"
680,680,680,680,0,"2016-07-11","DART"
680,680,680,680,0,"2016-07-12","DART"
680,680,680,680,0,"2016-07-13","DART"
680,680,680,680,0,"2016-07-14","DART"
680,680,680,680,0,"2016-07-15","DART"
680,680,680,680,0,"2016-07-18","DART"
680,680,680,680,0,"2016-07-19","DART"
680,680,680,680,0,"2016-07-20","DART"
680,680,680,680,0,"2016-07-21","DART"
680,680,680,680,0,"2016-07-22","DART"
680,680,680,680,0,"2016-07-25","DART"
680,680,680,680,0,"2016-07-26","DART"
680,680,680,680,0,"2016-07-27","DART"
680,680,680,680,0,"2016-07-28","DART"
680,680,680,680,0,"2016-07-29","DART"
680,680,680,680,0,"2016-08-01","DART"
680,680,680,680,0,"2016-08-02","DART"
680,680,680,680,0,"2016-08-03","DART"
680,680,680,680,0,"2016-08-04","DART"
680,680,680,680,0,"2016-08-05","DART"
680,680,680,680,0,"2016-08-08","DART"
680,680,680,680,0,"2016-08-09","DART"
680,680,680,680,0,"2016-08-10","DART"
680,680,680,680,0,"2016-08-11","DART"
680,680,680,680,0,"2016-08-12","DART"
680,680,680,680,0,"2016-08-15","DART"
680,680,680,680,0,"2016-08-16","DART"
680,680,680,680,0,"2016-08-18","DART"
680,680,680,680,0,"2016-08-19","DART"
680,680,680,680,0,"2016-08-22","DART"
680,680,680,680,0,"2016-08-23","DART"
680,680,680,680,0,"2016-08-24","DART"
680,680,680,680,0,"2016-08-25","DART"
680,680,680,680,0,"2016-08-26","DART"
680,680,680,680,0,"2016-08-29","DART"
680,680,680,680,0,"2016-08-30","DART"
680,680,680,680,0,"2016-08-31","DART"
680,680,680,680,0,"2016-09-01","DART"
680,680,680,680,0,"2016-09-02","DART"
680,680,680,680,0,"2016-09-05","DART"
680,680,680,680,0,"2016-09-06","DART"
680,680,680,680,0,"2016-09-07","DART"
680,680,680,680,0,"2016-09-08","DART"
680,680,680,680,0,"2016-09-09","DART"
680,680,680,680,0,"2016-09-13","DART"
680,680,680,680,0,"2016-09-14","DART"
680,680,680,680,0,"2016-09-15","DART"
680,680,680,680,0,"2016-09-16","DART"
680,680,680,680,0,"2016-09-19","DART"
680,680,680,680,0,"2016-09-20","DART"
680,680,680,680,0,"2016-09-21","DART"
680,680,680,680,0,"2016-09-22","DART"
680,680,680,680,0,"2016-09-23","DART"
680,680,680,680,0,"2016-09-26","DART"
680,680,680,680,0,"2016-09-27","DART"
680,680,680,680,0,"2016-09-28","DART"
680,680,680,680,0,"2016-09-29","DART"
680,680,680,680,0,"2016-09-30","DART"
680,680,680,680,0,"2016-10-03","DART"
680,680,680,680,0,"2016-10-04","DART"
680,680,680,680,0,"2016-10-05","DART"
680,680,680,680,0,"2016-10-06","DART"
680,680,680,680,0,"2016-10-07","DART"
680,680,680,680,0,"2016-10-10","DART"
680,680,680,680,0,"2016-10-11","DART"
680,680,680,680,0,"2016-10-12","DART"
680,680,680,680,0,"2016-10-13","DART"
680,680,680,680,0,"2016-10-14","DART"
680,680,680,680,0,"2016-10-17","DART"
680,680,680,680,0,"2016-10-18","DART"
680,680,680,680,0,"2016-10-19","DART"
680,680,680,680,0,"2016-10-20","DART"
680,680,680,680,0,"2016-10-21","DART"
680,680,680,680,0,"2016-10-24","DART"
680,680,680,680,0,"2016-10-25","DART"
680,680,680,680,0,"2016-10-26","DART"
680,680,680,680,0,"2016-10-27","DART"
680,680,680,680,0,"2016-10-28","DART"
680,680,680,680,0,"2016-10-31","DART"
680,680,680,680,0,"2016-11-01","DART"
680,680,680,680,0,"2016-11-02","DART"
680,680,680,680,0,"2016-11-03","DART"
680,680,680,680,0,"2016-11-04","DART"
680,680,680,680,0,"2016-11-07","DART"
680,680,680,680,0,"2016-11-08","DART"
680,680,680,680,0,"2016-11-09","DART"
680,680,680,680,0,"2016-11-10","DART"
680,680,680,680,0,"2016-11-11","DART"
680,680,680,680,0,"2016-11-14","DART"
680,680,680,680,0,"2016-11-15","DART"
680,680,680,680,0,"2016-11-16","DART"
680,680,680,680,0,"2016-11-17","DART"
680,680,680,680,0,"2016-11-18","DART"
680,680,680,680,0,"2016-11-21","DART"
680,680,680,680,0,"2016-11-22","DART"
680,680,680,680,0,"2016-11-23","DART"
680,680,680,680,0,"2016-11-24","DART"
680,680,680,680,0,"2016-11-25","DART"
680,680,680,680,0,"2016-11-28","DART"
680,680,680,680,0,"2016-11-29","DART"
680,680,680,680,0,"2016-11-30","DART"
680,680,680,680,0,"2016-12-01","DART"
680,680,680,680,0,"2016-12-02","DART"
680,680,680,680,0,"2016-12-05","DART"
680,680,680,680,0,"2016-12-06","DART"
680,680,680,680,0,"2016-12-07","DART"
680,680,680,680,0,"2016-12-08","DART"
680,680,680,680,0,"2016-12-09","DART"
680,680,680,680,0,"2016-12-13","DART"
680,680,680,680,0,"2016-12-14","DART"
680,680,680,680,0,"2016-12-15","DART"
680,680,680,680,0,"2016-12-16","DART"
680,680,680,680,0,"2016-12-19","DART"
680,680,680,680,0,"2016-12-20","DART"
680,680,680,680,0,"2016-12-21","DART"
680,680,680,680,0,"2016-12-22","DART"
680,680,680,680,0,"2016-12-23","DART"
680,680,680,680,0,"2016-12-27","DART"
680,680,680,680,0,"2016-12-28","DART"
680,680,680,680,0,"2016-12-29","DART"
680,680,680,680,0,"2016-12-30","DART"
680,680,680,680,0,"2017-01-02","DART"
680,680,680,680,0,"2017-01-03","DART"
680,680,680,680,0,"2017-01-04","DART"
680,680,680,680,0,"2017-01-05","DART"
680,680,680,680,0,"2017-01-06","DART"
680,680,680,680,0,"2017-01-09","DART"
680,680,680,680,0,"2017-01-10","DART"
680,680,680,680,0,"2017-01-11","DART"
680,680,680,680,0,"2017-01-12","DART"
680,680,680,680,0,"2017-01-13","DART"
680,680,680,680,0,"2017-01-16","DART"
680,680,680,680,0,"2017-01-17","DART"
680,680,680,680,0,"2017-01-18","DART"
680,680,680,680,0,"2017-01-19","DART"
680,680,680,680,0,"2017-01-20","DART"
680,680,680,680,0,"2017-01-23","DART"
680,680,680,680,0,"2017-01-24","DART"
680,680,680,680,0,"2017-01-25","DART"
680,680,680,680,0,"2017-01-26","DART"
680,680,680,680,0,"2017-01-27","DART"
680,680,680,680,0,"2017-01-30","DART"
680,680,680,680,0,"2017-01-31","DART"
680,680,680,680,0,"2017-02-01","DART"
680,680,680,680,0,"2017-02-02","DART"
680,680,680,680,0,"2017-02-03","DART"
680,680,680,680,0,"2017-02-06","DART"
680,680,680,680,0,"2017-02-07","DART"
680,680,680,680,0,"2017-02-08","DART"
680,680,680,680,0,"2017-02-09","DART"
680,680,680,680,0,"2017-02-10","DART"
680,680,680,680,0,"2017-02-13","DART"
680,680,680,680,0,"2017-02-14","DART"
680,680,680,680,0,"2017-02-15","DART"
680,680,680,680,0,"2017-02-16","DART"
680,680,680,680,0,"2017-02-17","DART"
680,680,680,680,0,"2017-02-20","DART"
680,680,680,680,0,"2017-02-21","DART"
680,680,680,680,0,"2017-02-22","DART"
680,680,680,680,0,"2017-02-23","DART"
680,680,680,680,0,"2017-02-24","DART"
680,680,680,680,0,"2017-02-27","DART"
680,680,680,680,0,"2017-02-28","DART"
680,680,680,680,0,"2017-03-01","DART"
680,680,680,680,0,"2017-03-02","DART"
680,680,680,680,0,"2017-03-03","DART"
680,680,680,680,0,"2017-03-06","DART"
680,680,680,680,0,"2017-03-07","DART"
680,680,680,680,0,"2017-03-08","DART"
680,680,680,680,0,"2017-03-09","DART"
680,680,680,680,0,"2017-03-10","DART"
680,680,680,680,0,"2017-03-13","DART"
680,680,680,680,0,"2017-03-14","DART"
680,680,680,680,0,"2017-03-15","DART"
680,680,680,680,0,"2017-03-16","DART"
680,680,680,680,0,"2017-03-17","DART"
680,680,680,680,0,"2017-03-20","DART"
680,680,680,680,0,"2017-03-21","DART"
680,680,680,680,0,"2017-03-22","DART"
680,680,680,680,0,"2017-03-23","DART"
680,680,680,680,0,"2017-03-24","DART"
680,680,680,680,0,"2017-03-27","DART"
680,680,680,680,0,"2017-03-29","DART"
680,680,680,680,0,"2017-03-30","DART"
680,680,680,680,0,"2017-03-31","DART"
680,680,680,680,0,"2017-04-03","DART"
680,680,680,680,0,"2017-04-04","DART"
680,680,680,680,0,"2017-04-05","DART"
680,680,680,680,0,"2017-04-06","DART"
680,680,680,680,0,"2017-04-07","DART"
680,680,680,680,0,"2017-04-10","DART"
680,680,680,680,0,"2017-04-11","DART"
680,680,680,680,0,"2017-04-12","DART"
680,680,680,680,0,"2017-04-13","DART"
680,680,680,680,0,"2017-04-17","DART"
680,680,680,680,0,"2017-04-18","DART"
680,680,680,680,0,"2017-04-19","DART"
680,680,680,680,0,"2017-04-20","DART"
680,680,680,680,0,"2017-04-21","DART"
680,680,680,680,0,"2017-04-25","DART"
680,680,680,680,0,"2017-04-26","DART"
680,680,680,680,0,"2017-04-27","DART"
680,680,680,680,0,"2017-04-28","DART"
680,680,680,680,0,"2017-05-02","DART"
680,680,680,680,0,"2017-05-03","DART"
680,680,680,680,0,"2017-05-04","DART"
680,680,680,680,0,"2017-05-05","DART"
680,680,680,680,0,"2017-05-08","DART"
680,680,680,680,0,"2017-05-09","DART"
680,680,680,680,0,"2017-05-10","DART"
680,680,680,680,0,"2017-05-12","DART"
680,680,680,680,0,"2017-05-15","DART"
680,680,680,680,0,"2017-05-16","DART"
680,680,680,680,0,"2017-05-17","DART"
680,680,680,680,0,"2017-05-18","DART"
680,680,680,680,0,"2017-05-19","DART"
680,680,680,680,0,"2017-05-22","DART"
680,680,680,680,0,"2017-05-23","DART"
680,680,680,680,0,"2017-05-24","DART"
680,680,680,680,0,"2017-05-26","DART"
680,680,680,680,0,"2017-05-29","DART"
680,680,680,680,0,"2017-05-30","DART"
680,680,680,680,0,"2017-05-31","DART"
680,680,680,680,0,"2017-06-01","DART"
680,680,680,680,0,"2017-06-02","DART"
680,680,680,680,0,"2017-06-05","DART"
680,680,680,680,0,"2017-06-06","DART"
680,680,680,680,0,"2017-06-07","DART"
680,680,680,680,0,"2017-06-08","DART"
680,680,680,680,0,"2017-06-09","DART"
680,680,680,680,0,"2017-06-12","DART"
680,680,680,680,0,"2017-06-13","DART"
680,680,680,680,0,"2017-06-14","DART"
680,680,680,680,0,"2017-06-15","DART"
680,680,680,680,0,"2017-06-16","DART"
680,680,680,680,0,"2017-06-19","DART"
680,680,680,680,0,"2017-06-20","DART"
680,680,680,680,0,"2017-06-21","DART"
680,680,680,680,0,"2017-06-22","DART"
680,680,680,680,0,"2017-06-23","DART"
680,680,680,680,0,"2017-06-26","DART"
680,680,680,680,0,"2017-06-27","DART"
680,680,680,680,0,"2017-06-28","DART"
680,680,680,680,0,"2017-06-29","DART"
680,680,680,680,0,"2017-06-30","DART"
680,680,680,680,0,"2017-07-03","DART"
680,680,680,680,0,"2017-07-04","DART"
680,680,680,680,0,"2017-07-05","DART"
680,680,680,680,0,"2017-07-06","DART"
680,680,680,680,0,"2017-07-07","DART"
680,680,680,680,0,"2017-07-10","DART"
680,680,680,680,0,"2017-07-11","DART"
680,680,680,680,0,"2017-07-12","DART"
680,680,680,680,0,"2017-07-13","DART"
680,680,680,680,0,"2017-07-14","DART"
680,680,680,680,0,"2017-07-17","DART"
680,680,680,680,0,"2017-07-18","DART"
680,680,680,680,0,"2017-07-19","DART"
680,680,680,680,0,"2017-07-20","DART"
680,680,680,680,0,"2017-07-21","DART"
680,680,680,680,0,"2017-07-24","DART"
680,680,680,680,0,"2017-07-25","DART"
680,680,680,680,0,"2017-07-26","DART"
680,680,680,680,0,"2017-07-27","DART"
680,680,680,680,0,"2017-07-28","DART"
680,680,680,680,0,"2017-07-31","DART"
680,680,680,680,0,"2017-08-01","DART"
680,680,680,680,0,"2017-08-02","DART"
680,680,680,680,0,"2017-08-03","DART"
680,680,680,680,0,"2017-08-04","DART"
680,680,680,680,0,"2017-08-07","DART"
680,680,680,680,0,"2017-08-08","DART"
680,680,680,680,0,"2017-08-09","DART"
680,680,680,680,0,"2017-08-10","DART"
680,680,680,680,0,"2017-08-11","DART"
680,680,680,680,0,"2017-08-14","DART"
680,680,680,680,0,"2017-08-15","DART"
680,680,680,680,0,"2017-08-16","DART"
680,680,680,680,0,"2017-08-17","DART"
680,680,680,680,0,"2017-08-18","DART"
680,680,680,680,0,"2017-08-21","DART"
680,680,680,680,0,"2017-08-22","DART"
680,680,680,680,0,"2017-08-23","DART"
680,680,680,680,0,"2017-08-24","DART"
680,680,680,680,0,"2017-08-25","DART"
680,680,680,680,0,"2017-08-28","DART"
680,680,680,680,0,"2017-08-29","DART"
680,680,680,680,0,"2017-08-30","DART"
680,680,680,680,0,"2017-08-31","DART"
680,680,680,680,0,"2017-09-01","DART"
680,680,680,680,0,"2017-09-04","DART"
680,680,680,680,0,"2017-09-05","DART"
680,680,680,680,0,"2017-09-06","DART"
680,680,680,680,0,"2017-09-07","DART"
680,680,680,680,0,"2017-09-08","DART"
680,680,680,680,0,"2017-09-11","DART"
680,680,680,680,0,"2017-09-12","DART"
680,680,680,680,0,"2017-09-13","DART"
680,680,680,680,0,"2017-09-14","DART"
680,680,680,680,0,"2017-09-15","DART"
680,680,680,680,0,"2017-09-18","DART"
680,680,680,680,0,"2017-09-19","DART"
680,680,680,680,0,"2017-09-20","DART"
680,680,680,680,0,"2017-09-21","DART"
680,680,680,680,0,"2017-09-22","DART"
680,680,680,680,0,"2017-09-25","DART"
680,680,680,680,0,"2017-09-26","DART"
680,680,680,680,0,"2017-09-27","DART"
680,680,680,680,0,"2017-09-28","DART"
680,680,680,680,0,"2017-09-29","DART"
680,680,680,680,0,"2017-10-02","DART"
680,680,680,680,0,"2017-10-03","DART"
680,680,680,680,0,"2017-10-04","DART"
680,680,680,680,0,"2017-10-05","DART"
680,680,680,680,0,"2017-10-06","DART"
680,680,680,680,0,"2017-10-09","DART"
680,680,680,680,0,"2017-10-10","DART"
680,680,680,680,0,"2017-10-11","DART"
680,680,680,680,0,"2017-10-12","DART"
680,680,680,680,0,"2017-10-13","DART"
680,680,680,680,0,"2017-10-16","DART"
680,680,680,680,0,"2017-10-17","DART"
680,680,680,680,0,"2017-10-18","DART"
680,680,680,680,0,"2017-10-19","DART"
680,680,680,680,0,"2017-10-20","DART"
680,680,680,680,0,"2017-10-23","DART"
680,680,680,680,0,"2017-10-24","DART"
680,680,680,680,0,"2017-10-25","DART"
680,680,680,680,0,"2017-10-26","DART"
680,680,680,680,0,"2017-10-27","DART"
680,680,680,680,0,"2017-10-30","DART"
680,680,680,680,0,"2017-10-31","DART"
680,680,680,680,0,"2017-11-01","DART"
680,680,680,680,0,"2017-11-02","DART"
680,680,680,680,0,"2017-11-03","DART"
680,680,680,680,0,"2017-11-06","DART"
680,680,680,680,0,"2017-11-07","DART"
680,680,680,680,0,"2017-11-08","DART"
680,680,680,680,0,"2017-11-09","DART"
680,680,680,680,0,"2017-11-10","DART"
680,680,680,680,0,"2017-11-13","DART"
680,680,680,680,0,"2017-11-14","DART"
680,680,680,680,0,"2017-11-15","DART"
680,680,680,680,0,"2017-11-16","DART"
680,680,680,680,0,"2017-11-17","DART"
680,680,680,680,0,"2017-11-20","DART"
680,680,680,680,0,"2017-11-21","DART"
680,680,680,680,0,"2017-11-22","DART"
680,680,680,680,0,"2017-11-23","DART"
680,680,680,680,0,"2017-11-24","DART"
680,680,680,680,0,"2017-11-27","DART"
680,680,680,680,0,"2017-11-28","DART"
680,680,680,680,0,"2017-11-29","DART"
680,680,680,680,0,"2017-11-30","DART"
680,680,680,680,0,"2017-12-01","DART"
680,680,680,680,0,"2017-12-04","DART"
680,680,680,680,0,"2017-12-05","DART"
680,680,680,680,0,"2017-12-06","DART"
680,680,680,680,0,"2017-12-07","DART"
680,680,680,680,0,"2017-12-08","DART"
680,680,680,680,0,"2017-12-11","DART"
680,680,680,680,0,"2017-12-12","DART"
680,680,680,680,0,"2017-12-13","DART"
680,680,680,680,0,"2017-12-14","DART"
680,680,680,680,0,"2017-12-15","DART"
680,680,680,680,0,"2017-12-18","DART"
680,680,680,680,0,"2017-12-19","DART"
680,680,680,680,0,"2017-12-20","DART"
680,680,680,680,0,"2017-12-21","DART"
680,680,680,680,0,"2017-12-22","DART"
680,680,680,680,0,"2017-12-25","DART"
680,680,680,680,0,"2017-12-26","DART"
680,680,680,680,0,"2017-12-27","DART"
680,680,680,680,0,"2017-12-28","DART"
680,680,680,680,0,"2017-12-29","DART"
680,680,680,680,0,"2018-01-01","DART"
680,680,680,680,0,"2018-01-02","DART"
680,680,680,680,0,"2018-01-03","DART"
680,680,680,680,0,"2018-01-04","DART"
680,680,680,680,0,"2018-01-05","DART"
680,680,680,680,0,"2018-01-08","DART"
680,680,680,680,0,"2018-01-09","DART"
680,680,680,680,0,"2018-01-10","DART"
680,680,680,680,0,"2018-01-11","DART"
680,680,680,680,0,"2018-01-12","DART"
680,680,680,680,0,"2018-01-15","DART"
680,680,680,680,0,"2018-01-16","DART"
680,680,680,680,0,"2018-01-17","DART"
680,680,680,680,0,"2018-01-18","DART"
680,680,680,680,0,"2018-01-19","DART"
680,680,680,680,0,"2018-01-22","DART"
680,680,680,680,0,"2018-01-23","DART"
680,680,680,680,0,"2018-01-24","DART"
680,680,680,680,0,"2018-01-25","DART"
680,680,680,680,0,"2018-01-26","DART"
680,680,680,680,0,"2018-01-29","DART"
680,680,680,680,0,"2018-01-30","DART"
680,680,680,680,0,"2018-01-31","DART"
680,680,680,680,0,"2018-02-01","DART"
680,680,680,680,0,"2018-02-02","DART"
680,680,680,680,0,"2018-02-05","DART"
680,680,680,680,0,"2018-02-06","DART"
680,680,680,680,0,"2018-02-07","DART"
680,680,680,680,0,"2018-02-08","DART"
680,680,680,680,0,"2018-02-09","DART"
680,680,680,680,0,"2018-02-12","DART"
680,680,680,680,0,"2018-02-13","DART"
680,680,680,680,0,"2018-02-14","DART"
680,680,680,680,0,"2018-02-15","DART"
680,680,680,680,0,"2018-02-16","DART"
680,680,680,680,0,"2018-02-19","DART"
680,680,680,680,0,"2018-02-20","DART"
680,680,680,680,0,"2018-02-21","DART"
680,680,680,680,0,"2018-02-22","DART"
680,680,680,680,0,"2018-02-23","DART"
680,680,680,680,0,"2018-02-26","DART"
680,680,680,680,0,"2018-02-27","DART"
680,680,680,680,0,"2018-02-28","DART"
680,680,680,680,0,"2018-03-01","DART"
680,680,680,680,0,"2018-03-02","DART"
680,680,680,680,0,"2018-03-05","DART"
680,680,680,680,0,"2018-03-06","DART"
680,680,680,680,0,"2018-03-07","DART"
680,680,680,680,0,"2018-03-08","DART"
680,680,680,680,0,"2018-03-09","DART"
680,680,680,680,0,"2018-03-12","DART"
680,680,680,680,0,"2018-03-13","DART"
680,680,680,680,0,"2018-03-14","DART"
680,680,680,680,0,"2018-03-15","DART"
680,680,680,680,0,"2018-03-16","DART"
680,680,680,680,0,"2018-03-19","DART"
680,680,680,680,0,"2018-03-20","DART"
680,680,680,680,0,"2018-03-21","DART"
680,680,680,680,0,"2018-03-22","DART"
680,680,680,680,0,"2018-03-23","DART"
680,680,680,680,0,"2018-03-26","DART"
680,680,680,680,0,"2018-03-27","DART"
680,680,680,680,0,"2018-03-28","DART"
680,680,680,680,0,"2018-03-29","DART"
680,680,680,680,0,"2018-03-30","DART"
680,680,680,680,0,"2018-04-02","DART"
680,680,680,680,0,"2018-04-03","DART"
680,680,680,680,0,"2018-04-04","DART"
680,680,680,680,0,"2018-04-05","DART"
680,680,680,680,0,"2018-04-06","DART"
680,680,680,680,0,"2018-04-09","DART"
680,680,680,680,0,"2018-04-10","DART"
680,680,680,680,0,"2018-04-11","DART"
680,680,680,680,0,"2018-04-12","DART"
680,680,680,680,0,"2018-04-13","DART"
680,680,680,680,0,"2018-04-16","DART"
680,680,680,680,0,"2018-04-17","DART"
680,680,680,680,0,"2018-04-18","DART"
680,680,680,680,0,"2018-04-19","DART"
680,680,680,680,0,"2018-04-20","DART"
680,680,680,680,0,"2018-04-23","DART"
680,680,680,680,0,"2018-04-24","DART"
680,680,680,680,0,"2018-04-25","DART"
680,680,680,680,0,"2018-04-26","DART"
680,680,680,680,0,"2018-04-27","DART"
680,680,680,680,0,"2018-04-30","DART"
680,680,680,680,0,"2018-05-01","DART"
680,680,680,680,0,"2018-05-02","DART"
680,680,680,680,0,"2018-05-03","DART"
680,680,680,680,0,"2018-05-04","DART"
680,680,680,680,0,"2018-05-07","DART"
680,680,680,680,0,"2018-05-08","DART"
680,680,680,680,0,"2018-05-09","DART"
680,680,680,680,0,"2018-05-10","DART"
680,680,680,680,0,"2018-05-11","DART"
680,680,680,680,0,"2018-05-14","DART"
680,680,680,680,0,"2018-05-15","DART"
680,680,680,680,0,"2018-05-16","DART"
680,680,680,680,0,"2018-05-17","DART"
680,680,680,680,0,"2018-05-18","DART"
680,680,680,680,0,"2018-05-21","DART"
680,680,680,680,0,"2018-05-22","DART"
680,680,680,680,0,"2018-05-23","DART"
680,680,680,680,0,"2018-05-24","DART"
680,680,680,680,0,"2018-05-25","DART"
680,680,680,680,0,"2018-05-28","DART"
680,680,680,680,0,"2018-05-29","DART"
680,680,680,680,0,"2018-05-30","DART"
680,680,680,680,0,"2018-05-31","DART"
680,680,680,680,0,"2018-06-01","DART"
680,680,680,680,0,"2018-06-04","DART"
680,680,680,680,0,"2018-06-05","DART"
680,680,680,680,0,"2018-06-06","DART"
680,680,680,680,0,"2018-06-07","DART"
680,680,680,680,0,"2018-06-08","DART"
680,680,680,680,0,"2018-06-11","DART"
680,680,680,680,0,"2018-06-12","DART"
680,680,680,680,0,"2018-06-13","DART"
680,680,680,680,0,"2018-06-14","DART"
680,680,680,680,0,"2018-06-15","DART"
680,680,680,680,0,"2018-06-18","DART"
680,680,680,680,0,"2018-06-19","DART"
680,680,680,680,0,"2018-06-20","DART"
680,680,680,680,0,"2018-06-21","DART"
680,680,680,680,0,"2018-06-22","DART"
680,680,680,680,0,"2018-06-25","DART"
680,680,680,680,0,"2018-06-26","DART"
680,680,680,680,0,"2018-06-27","DART"
680,680,680,680,0,"2018-06-28","DART"
680,680,680,680,0,"2018-06-29","DART"
680,680,680,680,0,"2018-07-02","DART"
680,680,680,680,0,"2018-07-03","DART"
680,680,680,680,0,"2018-07-04","DART"
680,680,680,680,0,"2018-07-05","DART"
680,680,680,680,0,"2018-07-06","DART"
680,680,680,680,0,"2018-07-09","DART"
680,680,680,680,0,"2018-07-10","DART"
680,680,680,680,0,"2018-07-11","DART"
680,680,680,680,0,"2018-07-12","DART"
680,680,680,680,0,"2018-07-13","DART"
680,680,680,680,0,"2018-07-16","DART"
680,680,680,680,0,"2018-07-17","DART"
680,680,680,680,0,"2018-07-18","DART"
680,680,680,680,0,"2018-07-19","DART"
680,680,680,680,0,"2018-07-20","DART"
680,680,680,680,0,"2018-07-23","DART"
680,680,680,680,0,"2018-07-24","DART"
680,680,680,680,0,"2018-07-25","DART"
680,680,680,680,0,"2018-07-26","DART"
680,680,680,680,0,"2018-07-27","DART"
680,680,680,680,0,"2018-07-30","DART"
680,680,680,680,0,"2018-07-31","DART"
680,680,680,680,0,"2018-08-01","DART"
680,680,680,680,0,"2018-08-02","DART"
680,680,680,680,0,"2018-08-03","DART"
680,680,680,680,0,"2018-08-06","DART"
680,680,680,680,0,"2018-08-07","DART"
680,680,680,680,0,"2018-08-08","DART"
680,680,680,680,0,"2018-08-09","DART"
680,680,680,680,0,"2018-08-10","DART"
680,680,680,680,0,"2018-08-13","DART"
680,680,680,680,0,"2018-08-14","DART"
680,680,680,680,0,"2018-08-15","DART"
680,680,680,680,0,"2018-08-16","DART"
680,680,680,680,0,"2018-08-17","DART"
680,680,680,680,0,"2018-08-20","DART"
680,680,680,680,0,"2018-08-21","DART"
680,680,680,680,0,"2018-08-22","DART"
680,680,680,680,0,"2018-08-23","DART"
680,680,680,680,0,"2018-08-24","DART"
680,680,680,680,0,"2018-08-27","DART"
680,680,680,680,0,"2018-08-28","DART"
680,680,680,680,0,"2018-08-29","DART"
680,680,680,680,0,"2018-08-30","DART"
680,680,680,680,0,"2018-08-31","DART"
680,680,680,680,0,"2018-09-03","DART"
680,680,680,680,0,"2018-09-04","DART"
680,680,680,680,0,"2018-09-05","DART"
680,680,680,680,0,"2018-09-06","DART"
680,680,680,680,0,"2018-09-07","DART"
680,680,680,680,0,"2018-09-10","DART"
680,680,680,680,0,"2018-09-11","DART"
680,680,680,680,0,"2018-09-12","DART"
680,680,680,680,0,"2018-09-13","DART"
680,680,680,680,0,"2018-09-14","DART"
680,680,680,680,0,"2018-09-17","DART"
680,680,680,680,0,"2018-09-18","DART"
680,680,680,680,0,"2018-09-19","DART"
680,680,680,680,0,"2018-09-20","DART"
680,680,680,680,0,"2018-09-21","DART"
680,680,680,680,0,"2018-09-24","DART"
680,680,680,680,0,"2018-09-25","DART"
680,680,680,680,0,"2018-09-26","DART"
680,680,680,680,0,"2018-09-27","DART"
680,680,680,680,0,"2018-09-28","DART"
680,680,680,680,0,"2018-10-01","DART"
680,680,680,680,0,"2018-10-02","DART"
680,680,680,680,0,"2018-10-03","DART"
680,680,680,680,0,"2018-10-04","DART"
680,680,680,680,0,"2018-10-05","DART"
680,680,680,680,0,"2018-10-08","DART"
680,680,680,680,0,"2018-10-09","DART"
680,680,680,680,0,"2018-10-10","DART"
680,680,680,680,0,"2018-10-11","DART"
680,680,680,680,0,"2018-10-12","DART"
680,680,680,680,0,"2018-10-15","DART"
680,680,680,680,0,"2018-10-16","DART"
680,680,680,680,0,"2018-10-17","DART"
680,680,680,680,0,"2018-10-18","DART"
680,680,680,680,0,"2018-10-19","DART"
680,680,680,680,0,"2018-10-22","DART"
680,680,680,680,0,"2018-10-23","DART"
680,680,680,680,0,"2018-10-24","DART"
680,680,680,680,0,"2018-10-25","DART"
680,680,680,680,0,"2018-10-26","DART"
680,680,680,680,0,"2018-10-29","DART"
680,680,680,680,0,"2018-10-30","DART"
680,680,680,680,0,"2018-10-31","DART"
680,680,680,680,0,"2018-11-01","DART"
680,680,680,680,0,"2018-11-02","DART"
680,680,680,680,0,"2018-11-05","DART"
680,680,680,680,0,"2018-11-06","DART"
680,680,680,680,0,"2018-11-07","DART"
680,680,680,680,0,"2018-11-08","DART"
680,680,680,680,0,"2018-11-09","DART"
680,680,680,680,0,"2018-11-12","DART"
680,680,680,680,0,"2018-11-13","DART"
680,680,680,680,0,"2018-11-14","DART"
680,680,680,680,0,"2018-11-15","DART"
680,680,680,680,0,"2018-11-16","DART"
680,680,680,680,0,"2018-11-19","DART"
680,680,680,680,0,"2018-11-20","DART"
680,680,680,680,0,"2018-11-21","DART"
680,680,680,680,0,"2018-11-22","DART"
680,680,680,680,0,"2018-11-23","DART"
680,680,680,680,0,"2018-11-26","DART"
680,680,680,680,0,"2018-11-27","DART"
680,680,680,680,0,"2018-11-28","DART"
680,680,680,680,0,"2018-11-29","DART"
680,680,680,680,0,"2018-11-30","DART"
680,680,680,680,0,"2018-12-03","DART"
680,680,680,680,0,"2018-12-04","DART"
680,680,680,680,0,"2018-12-05","DART"
680,680,680,680,0,"2018-12-06","DART"
680,680,680,680,0,"2018-12-07","DART"
680,680,680,680,0,"2018-12-10","DART"
680,680,680,680,0,"2018-12-11","DART"
680,680,680,680,0,"2018-12-12","DART"
680,680,680,680,0,"2018-12-13","DART"
680,680,680,680,0,"2018-12-14","DART"
680,680,680,680,0,"2018-12-17","DART"
680,680,680,680,0,"2018-12-18","DART"
680,680,680,680,0,"2018-12-19","DART"
680,680,680,680,0,"2018-12-20","DART"
680,680,680,680,0,"2018-12-21","DART"
680,680,680,680,0,"2018-12-24","DART"
680,680,680,680,0,"2018-12-25","DART"
680,680,680,680,0,"2018-12-26","DART"
680,680,680,680,0,"2018-12-27","DART"
680,680,680,680,0,"2018-12-28","DART"
680,680,680,680,0,"2018-12-31","DART"
680,680,680,680,0,"2019-01-01","DART"
680,680,680,680,0,"2019-01-02","DART"
680,680,680,680,0,"2019-01-03","DART"
680,680,680,680,0,"2019-01-04","DART"
680,680,680,680,0,"2019-01-07","DART"
680,680,680,680,0,"2019-01-08","DART"
680,680,680,680,0,"2019-01-09","DART"
680,680,680,680,0,"2019-01-10","DART"
680,680,680,680,0,"2019-01-11","DART"
680,680,680,680,0,"2019-01-14","DART"
680,680,680,680,0,"2019-01-15","DART"
680,680,680,680,0,"2019-01-16","DART"
680,680,680,680,0,"2019-01-17","DART"
680,680,680,680,0,"2019-01-18","DART"
680,680,680,680,0,"2019-01-21","DART"
680,680,680,680,0,"2019-01-22","DART"
680,680,680,680,0,"2019-01-23","DART"
680,680,680,680,0,"2019-01-24","DART"
680,680,680,680,0,"2019-01-25","DART"
680,680,680,680,0,"2019-01-28","DART"
680,680,680,680,0,"2019-01-29","DART"
680,680,680,680,0,"2019-01-30","DART"
680,680,680,680,0,"2019-01-31","DART"
680,680,680,680,0,"2019-02-01","DART"
680,680,680,680,0,"2019-02-04","DART"
680,680,680,680,0,"2019-02-05","DART"
680,680,680,680,0,"2019-02-06","DART"
680,680,680,680,0,"2019-02-07","DART"
680,680,680,680,0,"2019-02-08","DART"
680,680,680,680,0,"2019-02-11","DART"
680,680,680,680,0,"2019-02-12","DART"
680,680,680,680,0,"2019-02-13","DART"
680,680,680,680,0,"2019-02-14","DART"
680,680,680,680,0,"2019-02-15","DART"
680,680,680,680,0,"2019-02-18","DART"
680,680,680,680,0,"2019-02-19","DART"
680,680,680,680,0,"2019-02-20","DART"
680,680,680,680,0,"2019-02-21","DART"
680,680,680,680,0,"2019-02-22","DART"
680,680,680,680,0,"2019-02-25","DART"
680,680,680,680,0,"2019-02-26","DART"
680,680,680,680,0,"2019-02-27","DART"
680,680,680,680,0,"2019-02-28","DART"
680,680,680,680,0,"2019-03-01","DART"
680,680,680,680,0,"2019-03-04","DART"
680,680,680,680,0,"2019-03-05","DART"
680,680,680,680,0,"2019-03-06","DART"
680,680,680,680,0,"2019-03-07","DART"
680,680,680,680,0,"2019-03-08","DART"
680,680,680,680,0,"2019-03-11","DART"
680,680,680,680,0,"2019-03-12","DART"
680,680,680,680,0,"2019-03-13","DART"
680,680,680,680,0,"2019-03-14","DART"
680,680,680,680,0,"2019-03-15","DART"
680,680,680,680,0,"2019-03-18","DART"
680,680,680,680,0,"2019-03-19","DART"
680,680,680,680,0,"2019-03-20","DART"
680,680,680,680,0,"2019-03-21","DART"
680,680,680,680,0,"2019-03-22","DART"
680,680,680,680,0,"2019-03-25","DART"
680,680,680,680,0,"2019-03-26","DART"
680,680,680,680,0,"2019-03-27","DART"
680,680,680,680,0,"2019-03-28","DART"
680,680,680,680,0,"2019-03-29","DART"
680,680,680,680,0,"2019-04-01","DART"
680,680,680,680,0,"2019-04-02","DART"
680,680,680,680,0,"2019-04-03","DART"
680,680,680,680,0,"2019-04-04","DART"
680,680,680,680,0,"2019-04-05","DART"
680,680,680,680,0,"2019-04-08","DART"
680,680,680,680,0,"2019-04-09","DART"
680,680,680,680,0,"2019-04-10","DART"
680,680,680,680,0,"2019-04-11","DART"
680,680,680,680,0,"2019-04-12","DART"
680,680,680,680,0,"2019-04-15","DART"
680,680,680,680,0,"2019-04-16","DART"
680,680,680,680,0,"2019-04-17","DART"
680,680,680,680,0,"2019-04-18","DART"
680,680,680,680,0,"2019-04-19","DART"
680,680,680,680,0,"2019-04-22","DART"
680,680,680,680,0,"2019-04-23","DART"
680,680,680,680,0,"2019-04-24","DART"
680,680,680,680,0,"2019-04-25","DART"
680,680,680,680,0,"2019-04-26","DART"
680,680,680,680,0,"2019-04-29","DART"
680,680,680,680,0,"2019-04-30","DART"
680,680,680,680,0,"2019-05-01","DART"
680,680,680,680,0,"2019-05-02","DART"
680,680,680,680,0,"2019-05-03","DART"
680,680,680,680,0,"2019-05-06","DART"
680,680,680,680,0,"2019-05-07","DART"
680,680,680,680,0,"2019-05-08","DART"
680,680,680,680,0,"2019-05-09","DART"
680,680,680,680,0,"2019-05-10","DART"
680,680,680,680,0,"2019-05-13","DART"
680,680,680,680,0,"2019-05-14","DART"
680,680,680,680,0,"2019-05-15","DART"
680,680,680,680,0,"2019-05-16","DART"
680,680,680,680,0,"2019-05-17","DART"
680,680,680,680,0,"2019-05-20","DART"
680,680,680,680,0,"2019-05-21","DART"
680,680,680,680,0,"2019-05-22","DART"
680,680,680,680,0,"2019-05-23","DART"
680,680,680,680,0,"2019-05-24","DART"
680,680,680,680,0,"2019-05-27","DART"
680,680,680,680,0,"2019-05-28","DART"
680,680,680,680,0,"2019-05-29","DART"
680,680,680,680,0,"2019-05-30","DART"
680,680,680,680,0,"2019-05-31","DART"
680,680,680,680,0,"2019-06-03","DART"
680,680,680,680,0,"2019-06-04","DART"
680,680,680,680,0,"2019-06-05","DART"
680,680,680,680,0,"2019-06-06","DART"
680,680,680,680,0,"2019-06-07","DART"
680,680,680,680,0,"2019-06-10","DART"
680,680,680,680,0,"2019-06-11","DART"
680,680,680,680,0,"2019-06-12","DART"
680,680,680,680,0,"2019-06-13","DART"
680,680,680,680,0,"2019-06-14","DART"
680,680,680,680,0,"2019-06-17","DART"
680,680,680,680,0,"2019-06-18","DART"
680,680,680,680,0,"2019-06-19","DART"
680,680,680,680,0,"2019-06-20","DART"
680,680,680,680,0,"2019-06-21","DART"
680,680,680,680,0,"2019-06-24","DART"
680,680,680,680,0,"2019-06-25","DART"
680,680,680,680,0,"2019-06-26","DART"
680,680,680,680,0,"2019-06-27","DART"
680,680,680,680,0,"2019-06-28","DART"
680,680,680,680,0,"2019-07-01","DART"
680,680,680,680,0,"2019-07-02","DART"
680,680,680,680,0,"2019-07-03","DART"
680,680,680,680,0,"2019-07-04","DART"
680,680,680,680,0,"2019-07-05","DART"
680,680,680,680,0,"2019-07-08","DART"
680,680,680,680,0,"2019-07-09","DART"
680,680,680,680,0,"2019-07-10","DART"
680,680,680,680,0,"2019-07-11","DART"
680,680,680,680,0,"2019-07-12","DART"
680,680,680,680,0,"2019-07-15","DART"
680,680,680,680,0,"2019-07-16","DART"
680,680,680,680,0,"2019-07-17","DART"
680,680,680,680,0,"2019-07-18","DART"
680,680,680,680,0,"2019-07-19","DART"
680,680,680,680,0,"2019-07-22","DART"
680,680,680,680,0,"2019-07-23","DART"
680,680,680,680,0,"2019-07-24","DART"
680,680,680,680,0,"2019-07-25","DART"
680,680,680,680,0,"2019-07-26","DART"
680,680,680,680,0,"2019-07-29","DART"
680,680,680,680,0,"2019-07-30","DART"
680,680,680,680,0,"2019-07-31","DART"
680,680,680,680,0,"2019-08-01","DART"
680,680,680,680,0,"2019-08-02","DART"
680,680,680,680,0,"2019-08-05","DART"
680,680,680,680,0,"2019-08-06","DART"
680,680,680,680,0,"2019-08-07","DART"
680,680,680,680,0,"2019-08-08","DART"
680,680,680,680,0,"2019-08-09","DART"
680,680,680,680,0,"2019-08-12","DART"
680,680,680,680,0,"2019-08-13","DART"
680,680,680,680,0,"2019-08-14","DART"
680,680,680,680,0,"2019-08-15","DART"
680,680,680,680,0,"2019-08-16","DART"
680,680,680,680,0,"2019-08-19","DART"
680,680,680,680,0,"2019-08-20","DART"
680,680,680,680,0,"2019-08-21","DART"
680,680,680,680,0,"2019-08-22","DART"
680,680,680,680,0,"2019-08-23","DART"
680,680,680,680,0,"2019-08-26","DART"
680,680,680,680,0,"2019-08-27","DART"
680,680,680,680,0,"2019-08-28","DART"
680,680,680,680,0,"2019-08-29","DART"
680,680,680,680,0,"2019-08-30","DART"
680,680,680,680,0,"2019-09-02","DART"
680,680,680,680,0,"2019-09-03","DART"
680,680,680,680,0,"2019-09-04","DART"
680,680,680,680,0,"2019-09-05","DART"
680,680,680,680,0,"2019-09-06","DART"
680,680,680,680,0,"2019-09-09","DART"
680,680,680,680,0,"2019-09-10","DART"
680,680,680,680,0,"2019-09-11","DART"
680,680,680,680,0,"2019-09-12","DART"
680,680,680,680,0,"2019-09-13","DART"
680,680,680,680,0,"2019-09-16","DART"
680,680,680,680,0,"2019-09-17","DART"
680,680,680,680,0,"2019-09-18","DART"
680,680,680,680,0,"2019-09-19","DART"
680,680,680,680,0,"2019-09-20","DART"
680,680,680,680,0,"2019-09-23","DART"
680,680,680,680,0,"2019-09-24","DART"
680,680,680,680,0,"2019-09-25","DART"
680,680,680,680,0,"2019-09-26","DART"
680,680,680,680,0,"2019-09-27","DART"
680,680,680,680,0,"2019-09-30","DART"
680,680,680,680,0,"2019-10-01","DART"
680,680,680,680,0,"2019-10-02","DART"
680,680,680,680,0,"2019-10-03","DART"
680,680,680,680,0,"2019-10-04","DART"
680,680,680,680,0,"2019-10-07","DART"
680,680,680,680,0,"2019-10-08","DART"
680,680,680,680,0,"2019-10-09","DART"
680,680,680,680,0,"2019-10-10","DART"
680,680,680,680,0,"2019-10-11","DART"
680,680,680,680,0,"2019-10-14","DART"
680,680,680,680,0,"2019-10-15","DART"
680,680,680,680,0,"2019-10-16","DART"
680,680,680,680,0,"2019-10-17","DART"
680,680,680,680,0,"2019-10-18","DART"
680,680,680,680,0,"2019-10-21","DART"
680,680,680,680,0,"2019-10-22","DART"
680,680,680,680,0,"2019-10-23","DART"
680,680,680,680,0,"2019-10-24","DART"
680,680,680,680,0,"2019-10-25","DART"
680,680,680,680,0,"2019-10-28","DART"
680,680,680,680,0,"2019-10-29","DART"
680,680,680,680,0,"2019-10-30","DART"
680,680,680,680,0,"2019-10-31","DART"
680,680,680,680,0,"2019-11-01","DART"
680,680,680,680,0,"2019-11-04","DART"
680,680,680,680,0,"2019-11-05","DART"
680,680,680,680,0,"2019-11-06","DART"
680,680,680,680,0,"2019-11-07","DART"
680,680,680,680,0,"2019-11-08","DART"
680,680,680,680,0,"2019-11-11","DART"
680,680,680,680,0,"2019-11-12","DART"
680,680,680,680,0,"2019-11-13","DART"
680,680,680,680,0,"2019-11-14","DART"
680,680,680,680,0,"2019-11-15","DART"
680,680,680,680,0,"2019-11-18","DART"
680,680,680,680,0,"2019-11-19","DART"
680,680,680,680,0,"2019-11-20","DART"
680,680,680,680,0,"2019-11-21","DART"
680,680,680,680,0,"2019-11-22","DART"
680,680,680,680,0,"2019-11-25","DART"
680,680,680,680,0,"2019-11-26","DART"
680,680,680,680,0,"2019-11-27","DART"
680,680,680,680,0,"2019-11-28","DART"
680,680,680,680,0,"2019-11-29","DART"
680,680,680,680,0,"2019-12-02","DART"
680,680,680,680,0,"2019-12-03","DART"
680,680,680,680,0,"2019-12-04","DART"
680,680,680,680,0,"2019-12-05","DART"
680,680,680,680,0,"2019-12-06","DART"
680,680,680,680,0,"2019-12-09","DART"
680,680,680,680,0,"2019-12-10","DART"
680,680,680,680,0,"2019-12-11","DART"
680,680,680,680,0,"2019-12-12","DART"
680,680,680,680,0,"2019-12-13","DART"
680,680,680,680,0,"2019-12-16","DART"
680,680,680,680,0,"2019-12-17","DART"
680,680,680,680,0,"2019-12-18","DART"
680,680,680,680,0,"2019-12-19","DART"
680,680,680,680,0,"2019-12-20","DART"
680,680,680,680,0,"2019-12-23","DART"
680,680,680,680,0,"2019-12-26","DART"
680,680,680,680,0,"2019-12-27","DART"
680,680,680,680,0,"2019-12-30","DART"
680,680,680,680,0,"2020-01-02","DART"
680,680,680,680,0,"2020-01-03","DART"
680,680,680,680,0,"2020-01-06","DART"
680,680,680,680,0,"2020-01-07","DART"
680,680,680,680,0,"2020-01-08","DART"
680,680,680,680,0,"2020-01-09","DART"
680,680,680,680,0,"2020-01-10","DART"
680,680,680,680,0,"2020-01-13","DART"
680,680,680,680,0,"2020-01-14","DART"
680,680,680,680,0,"2020-01-15","DART"
680,680,680,680,0,"2020-01-16","DART"
680,680,680,680,0,"2020-01-17","DART"
680,680,680,680,0,"2020-01-20","DART"
680,680,680,680,0,"2020-01-21","DART"
680,680,680,680,0,"2020-01-22","DART"
680,680,680,680,0,"2020-01-23","DART"
680,680,680,680,0,"2020-01-24","DART"
680,680,680,680,0,"2020-01-27","DART"
680,680,680,680,0,"2020-01-28","DART"
680,680,680,680,0,"2020-01-29","DART"
680,680,680,680,0,"2020-01-30","DART"
680,680,680,680,0,"2020-01-31","DART"
680,680,680,680,0,"2020-02-03","DART"
680,680,680,680,0,"2020-02-04","DART"
680,680,680,680,0,"2020-02-05","DART"
680,680,680,680,0,"2020-02-06","DART"
680,680,680,680,0,"2020-02-07","DART"
680,680,680,680,0,"2020-02-10","DART"
680,680,680,680,0,"2020-02-11","DART"
680,680,680,680,0,"2020-02-12","DART"
680,680,680,680,0,"2020-02-13","DART"
680,680,680,680,0,"2020-02-14","DART"
680,680,680,680,0,"2020-02-17","DART"
680,680,680,680,0,"2020-02-18","DART"
680,680,680,680,0,"2020-02-19","DART"
680,680,680,680,0,"2020-02-20","DART"
680,680,680,680,0,"2020-02-21","DART"
680,680,680,680,0,"2020-02-24","DART"
680,680,680,680,0,"2020-02-25","DART"
680,680,680,680,0,"2020-02-26","DART"
680,680,680,680,0,"2020-02-27","DART"
680,680,680,680,0,"2020-02-28","DART"
680,680,680,680,0,"2020-03-02","DART"
680,680,680,680,0,"2020-03-03","DART"
680,680,680,680,0,"2020-03-04","DART"
680,680,680,680,0,"2020-03-05","DART"
680,680,680,680,0,"2020-03-06","DART"
680,680,680,680,0,"2020-03-09","DART"
680,680,680,680,0,"2020-03-10","DART"
680,680,680,680,0,"2020-03-11","DART"
680,680,680,680,0,"2020-03-12","DART"
680,680,680,680,0,"2020-03-13","DART"
680,680,680,680,0,"2020-03-16","DART"
680,680,680,680,0,"2020-03-17","DART"
680,680,680,680,0,"2020-03-18","DART"
680,680,680,680,0,"2020-03-19","DART"
680,680,680,680,0,"2020-03-20","DART"
680,680,680,680,0,"2020-03-23","DART"
680,680,680,680,0,"2020-03-24","DART"
680,680,680,680,0,"2020-03-26","DART"
680,680,680,680,0,"2020-03-27","DART"
680,680,680,680,0,"2020-03-30","DART"
680,680,680,680,0,"2020-03-31","DART"
680,680,680,680,0,"2020-04-01","DART"
680,680,680,680,0,"2020-04-02","DART"
680,680,680,680,0,"2020-04-03","DART"
680,680,680,680,0,"2020-04-06","DART"
680,680,680,680,0,"2020-04-07","DART"
680,680,680,680,0,"2020-04-08","DART"
680,680,680,680,0,"2020-04-09","DART"
680,680,680,680,0,"2020-04-13","DART"
680,680,680,680,0,"2020-04-14","DART"
680,680,680,680,0,"2020-04-15","DART"
680,680,680,680,0,"2020-04-16","DART"
680,680,680,680,0,"2020-04-17","DART"
680,680,680,680,0,"2020-04-20","DART"
680,680,680,680,0,"2020-04-21","DART"
680,680,680,680,0,"2020-04-22","DART"
680,680,680,680,0,"2020-04-23","DART"
680,680,680,680,0,"2020-04-24","DART"
680,680,680,680,0,"2020-04-27","DART"
680,680,680,680,0,"2020-04-28","DART"
680,680,680,680,0,"2020-04-29","DART"
680,680,680,680,0,"2020-04-30","DART"
680,680,680,680,0,"2020-05-04","DART"
680,680,680,680,0,"2020-05-05","DART"
680,680,680,680,0,"2020-05-06","DART"
680,680,680,680,0,"2020-05-08","DART"
680,680,680,680,0,"2020-05-11","DART"
680,680,680,680,0,"2020-05-12","DART"
680,680,680,680,0,"2020-05-13","DART"
680,680,680,680,0,"2020-05-14","DART"
680,680,680,680,0,"2020-05-15","DART"
680,680,680,680,0,"2020-05-18","DART"
680,680,680,680,0,"2020-05-19","DART"
680,680,680,680,0,"2020-05-20","DART"
680,680,680,680,0,"2020-05-26","DART"
680,680,680,680,0,"2020-05-27","DART"
680,680,680,680,0,"2020-05-28","DART"
680,680,680,680,0,"2020-05-29","DART"
680,680,680,680,0,"2020-06-02","DART"
680,680,680,680,0,"2020-06-03","DART"
680,680,680,680,0,"2020-06-04","DART"
680,680,680,680,0,"2020-06-05","DART"
680,680,680,680,0,"2020-06-08","DART"
680,680,680,680,0,"2020-06-09","DART"
680,680,680,680,0,"2020-06-10","DART"
680,680,680,680,0,"2020-06-11","DART"
680,680,680,680,0,"2020-06-12","DART"
680,680,680,680,0,"2020-06-15","DART"
680,680,680,680,0,"2020-06-16","DART"
680,680,680,680,0,"2020-06-17","DART"
680,680,680,680,0,"2020-06-18","DART"
680,680,680,680,0,"2020-06-19","DART"
680,680,680,680,0,"2020-06-22","DART"
680,680,680,680,0,"2020-06-23","DART"
680,680,680,680,0,"2020-06-24","DART"
680,680,680,680,0,"2020-06-25","DART"
680,680,680,680,0,"2020-06-26","DART"
680,680,680,680,0,"2020-06-29","DART"
680,680,680,680,0,"2020-06-30","DART"
680,680,680,680,0,"2020-07-01","DART"
680,680,680,680,0,"2020-07-02","DART"
680,680,680,680,0,"2020-07-03","DART"
680,680,680,680,0,"2020-07-06","DART"
680,680,680,680,0,"2020-07-07","DART"
680,680,680,680,0,"2020-07-08","DART"
680,680,680,680,0,"2020-07-09","DART"
680,680,680,680,0,"2020-07-10","DART"
680,680,680,680,0,"2020-07-13","DART"
680,680,680,680,0,"2020-07-14","DART"
680,680,680,680,0,"2020-07-15","DART"
680,680,680,680,0,"2020-07-16","DART"
680,680,680,680,0,"2020-07-17","DART"
680,680,680,680,0,"2020-07-20","DART"
680,680,680,680,0,"2020-07-21","DART"
680,680,680,680,0,"2020-07-22","DART"
680,680,680,680,0,"2020-07-23","DART"
680,680,680,680,0,"2020-07-24","DART"
680,680,680,680,0,"2020-07-27","DART"
680,680,680,680,0,"2020-07-28","DART"
680,680,680,680,0,"2020-07-29","DART"
680,680,680,680,0,"2020-07-30","DART"
680,680,680,680,0,"2020-08-03","DART"
680,680,680,680,0,"2020-08-04","DART"
680,680,680,680,0,"2020-08-05","DART"
680,680,680,680,0,"2020-08-06","DART"
680,680,680,680,0,"2020-08-07","DART"
680,680,680,680,0,"2020-08-10","DART"
680,680,680,680,0,"2020-08-11","DART"
680,680,680,680,0,"2020-08-12","DART"
680,680,680,680,0,"2020-08-13","DART"
680,680,680,680,0,"2020-08-14","DART"
680,680,680,680,0,"2020-08-18","DART"
680,680,680,680,0,"2020-08-19","DART"
680,680,680,680,0,"2020-08-24","DART"
680,680,680,680,0,"2020-08-25","DART"
680,680,680,680,0,"2020-08-26","DART"
680,680,680,680,0,"2020-08-27","DART"
680,680,680,680,0,"2020-08-28","DART"
680,680,680,680,0,"2020-08-31","DART"
680,680,680,680,0,"2020-09-01","DART"
680,680,680,680,0,"2020-09-02","DART"
680,680,680,680,0,"2020-09-03","DART"
680,680,680,680,0,"2020-09-04","DART"
680,680,680,680,0,"2020-09-07","DART"
680,680,680,680,0,"2020-09-08","DART"
680,680,680,680,0,"2020-09-09","DART"
680,680,680,680,0,"2020-09-10","DART"
680,680,680,680,0,"2020-09-11","DART"
680,680,680,680,0,"2020-09-14","DART"
680,680,680,680,0,"2020-09-15","DART"
680,680,680,680,0,"2020-09-16","DART"
680,680,680,680,0,"2020-09-17","DART"
680,680,680,680,0,"2020-09-18","DART"
680,680,680,680,0,"2020-09-21","DART"
680,680,680,680,0,"2020-09-22","DART"
680,680,680,680,0,"2020-09-23","DART"
680,680,680,680,0,"2020-09-24","DART"
680,680,680,680,0,"2020-09-25","DART"
680,680,680,680,0,"2020-09-28","DART"
680,680,680,680,0,"2020-09-29","DART"
680,680,680,680,0,"2020-09-30","DART"
680,680,680,680,0,"2020-10-01","DART"
680,680,680,680,0,"2020-10-02","DART"
680,680,680,680,0,"2020-10-05","DART"
680,680,680,680,0,"2020-10-06","DART"
680,680,680,680,0,"2020-10-07","DART"
680,680,680,680,0,"2020-10-08","DART"
680,680,680,680,0,"2020-10-09","DART"
680,680,680,680,0,"2020-10-12","DART"
680,680,680,680,0,"2020-10-13","DART"
680,680,680,680,0,"2020-10-14","DART"
680,680,680,680,0,"2020-10-15","DART"
680,680,680,680,0,"2020-10-16","DART"
680,680,680,680,0,"2020-10-19","DART"
680,680,680,680,0,"2020-10-20","DART"
680,680,680,680,0,"2020-10-21","DART"
680,680,680,680,0,"2020-10-22","DART"
680,680,680,680,0,"2020-10-23","DART"
680,680,680,680,0,"2020-10-26","DART"
680,680,680,680,0,"2020-10-27","DART"
680,680,680,680,0,"2020-11-02","DART"
680,680,680,680,0,"2020-11-03","DART"
680,680,680,680,0,"2020-11-04","DART"
680,680,680,680,0,"2020-11-05","DART"
680,680,680,680,0,"2020-11-06","DART"
680,680,680,680,0,"2020-11-09","DART"
680,680,680,680,0,"2020-11-10","DART"
680,680,680,680,0,"2020-11-11","DART"
680,680,680,680,0,"2020-11-12","DART"
680,680,680,680,0,"2020-11-13","DART"
680,680,680,680,0,"2020-11-16","DART"
680,680,680,680,0,"2020-11-17","DART"
680,680,680,680,0,"2020-11-18","DART"
680,680,680,680,0,"2020-11-19","DART"
680,680,680,680,0,"2020-11-20","DART"
680,680,680,680,0,"2020-11-23","DART"
680,680,680,680,0,"2020-11-24","DART"
680,680,680,680,0,"2020-11-25","DART"
680,680,680,680,0,"2020-11-26","DART"
680,680,680,680,0,"2020-11-27","DART"
680,680,680,680,0,"2020-11-30","DART"
680,680,680,680,0,"2020-12-01","DART"
680,680,680,680,0,"2020-12-02","DART"
680,680,680,680,0,"2020-12-03","DART"
680,680,680,680,0,"2020-12-04","DART"
680,680,680,680,0,"2020-12-07","DART"
680,680,680,680,0,"2020-12-08","DART"
680,680,680,680,0,"2020-12-10","DART"
680,680,680,680,0,"2020-12-11","DART"
680,680,680,680,0,"2020-12-14","DART"
680,680,680,680,0,"2020-12-15","DART"
680,680,680,680,0,"2020-12-16","DART"
680,680,680,680,0,"2020-12-17","DART"
680,680,680,680,0,"2020-12-18","DART"
680,680,680,680,0,"2020-12-21","DART"
680,680,680,680,0,"2020-12-22","DART"
680,680,680,680,0,"2020-12-23","DART"
680,680,680,680,0,"2020-12-28","DART"
680,680,680,680,0,"2020-12-29","DART"
680,680,680,680,0,"2020-12-30","DART"
680,680,680,680,0,"2021-01-04","DART"
680,680,680,680,0,"2021-01-05","DART"
680,680,680,680,0,"2021-01-06","DART"
680,680,680,680,0,"2021-01-07","DART"
680,680,680,680,0,"2021-01-08","DART"
680,680,680,680,0,"2021-01-11","DART"
680,680,680,680,0,"2021-01-12","DART"
680,680,680,680,0,"2021-01-13","DART"
680,680,680,680,0,"2021-01-14","DART"
680,680,680,680,0,"2021-01-15","DART"
680,680,680,680,0,"2021-01-18","DART"
680,680,680,680,0,"2021-01-19","DART"
680,680,680,680,0,"2021-01-20","DART"
680,680,680,680,0,"2021-01-21","DART"
680,680,680,680,0,"2021-01-22","DART"
680,680,680,680,0,"2021-01-25","DART"
680,680,680,680,0,"2021-01-26","DART"
680,680,680,680,0,"2021-01-27","DART"
680,680,680,680,0,"2021-01-28","DART"
680,680,680,680,0,"2021-01-29","DART"
680,680,680,680,0,"2021-02-01","DART"
680,680,680,680,0,"2021-02-02","DART"
680,680,680,680,0,"2021-02-03","DART"
680,680,680,680,0,"2021-02-04","DART"
680,680,680,680,0,"2021-02-05","DART"
680,680,680,680,0,"2021-02-08","DART"
680,680,680,680,0,"2021-02-09","DART"
680,680,680,680,0,"2021-02-10","DART"
680,680,680,680,0,"2021-02-11","DART"
680,680,680,680,0,"2021-02-15","DART"
680,680,680,680,0,"2021-02-16","DART"
680,680,680,680,0,"2021-02-17","DART"
680,680,680,680,0,"2021-02-18","DART"
680,680,680,680,0,"2021-02-19","DART"
680,680,680,680,0,"2021-02-22","DART"
680,680,680,680,0,"2021-02-23","DART"
680,680,680,680,0,"2021-02-24","DART"
680,680,680,680,0,"2021-02-25","DART"
680,680,680,680,0,"2021-02-26","DART"
680,680,680,680,0,"2021-03-01","DART"
680,680,680,680,0,"2021-03-02","DART"
680,680,680,680,0,"2021-03-03","DART"
680,680,680,680,0,"2021-03-04","DART"
680,680,680,680,0,"2021-03-05","DART"
680,680,680,680,0,"2021-03-08","DART"
680,680,680,680,0,"2021-03-09","DART"
680,680,680,680,0,"2021-03-10","DART"
680,680,680,680,0,"2021-03-12","DART"
680,680,680,680,0,"2021-03-15","DART"
680,680,680,680,0,"2021-03-16","DART"
680,680,680,680,0,"2021-03-17","DART"
680,680,680,680,0,"2021-03-18","DART"
680,680,680,680,0,"2021-03-19","DART"
680,680,680,680,0,"2021-03-22","DART"
680,680,680,680,0,"2021-03-23","DART"
680,680,680,680,0,"2021-03-24","DART"
680,680,680,680,0,"2021-03-25","DART"
680,680,680,680,0,"2021-03-26","DART"
680,680,680,680,0,"2021-03-29","DART"
680,680,680,680,0,"2021-03-30","DART"
680,680,680,680,0,"2021-03-31","DART"
680,680,680,680,0,"2021-04-01","DART"
680,680,680,680,0,"2021-04-05","DART"
680,680,680,680,0,"2021-04-06","DART"
680,680,680,680,0,"2021-04-07","DART"
680,680,680,680,0,"2021-04-08","DART"
680,680,680,680,0,"2021-04-09","DART"
680,680,680,680,0,"2021-04-12","DART"
680,680,680,680,0,"2021-04-13","DART"
680,680,680,680,0,"2021-04-14","DART"
680,680,680,680,0,"2021-04-15","DART"
680,680,680,680,0,"2021-04-16","DART"
680,680,680,680,0,"2021-04-19","DART"
680,680,680,680,0,"2021-04-20","DART"
680,680,680,680,0,"2021-04-21","DART"
680,680,680,680,0,"2021-04-22","DART"
680,680,680,680,0,"2021-04-23","DART"
680,680,680,680,0,"2021-04-26","DART"
680,680,680,680,0,"2021-04-27","DART"
680,680,680,680,0,"2021-04-28","DART"
680,680,680,680,0,"2021-04-29","DART"
680,680,680,680,0,"2021-04-30","DART"
680,680,680,680,0,"2021-05-03","DART"
680,680,680,680,0,"2021-05-04","DART"
680,680,680,680,0,"2021-05-05","DART"
680,680,680,680,0,"2021-05-06","DART"
680,680,680,680,0,"2021-05-07","DART"
680,680,680,680,0,"2021-05-10","DART"
680,680,680,680,0,"2021-05-11","DART"
680,680,680,680,0,"2021-05-17","DART"
680,680,680,680,0,"2021-05-18","DART"
680,680,680,680,0,"2021-05-19","DART"
680,680,680,680,0,"2021-05-20","DART"
680,680,680,680,0,"2021-05-21","DART"
680,680,680,680,0,"2021-05-24","DART"
680,680,680,680,0,"2021-05-25","DART"
680,680,680,680,0,"2021-05-27","DART"
680,680,680,680,0,"2021-05-28","DART"
680,680,680,680,0,"2021-05-31","DART"
680,680,680,680,0,"2021-06-02","DART"
212,212,212,212,2500,"2021-06-03","DART"
210,222,204,222,7200,"2021-06-04","DART"
212,222,208,218,60500,"2021-06-07","DART"
218,218,218,218,0,"2021-06-08","DART"
218,218,210,216,9800,"2021-06-09","DART"
216,216,216,216,4100,"2021-06-10","DART"
218,218,210,210,6900,"2021-06-11","DART"
216,224,210,214,102400,"2021-06-14","DART"
214,216,212,214,33800,"2021-06-15","DART"
214,214,214,214,800,"2021-06-16","DART"
214,214,206,206,5200,"2021-06-17","DART"
216,216,204,204,2100,"2021-06-18","DART"
204,204,200,202,6900,"2021-06-21","DART"
202,208,202,208,1200,"2021-06-22","DART"
204,208,202,202,1600,"2021-06-23","DART"
210,210,200,210,4800,"2021-06-24","DART"
208,210,199,202,56600,"2021-06-25","DART"
214,216,198,204,16200,"2021-06-28","DART"
216,216,206,214,800,"2021-06-29","DART"
210,210,204,208,1200,"2021-06-30","DART"
212,212,210,210,300,"2021-07-01","DART"
210,210,204,204,300,"2021-07-02","DART"
210,210,204,204,1000,"2021-07-05","DART"
210,210,210,210,800,"2021-07-06","DART"
214,214,210,210,700,"2021-07-07","DART"
210,210,210,210,700,"2021-07-08","DART"
210,210,210,210,200,"2021-07-09","DART"
210,210,210,210,1100,"2021-07-12","DART"
210,210,210,210,0,"2021-07-13","DART"
210,210,210,210,0,"2021-07-14","DART"
208,210,196,200,67300,"2021-07-15","DART"
200,200,200,200,0,"2021-07-16","DART"
200,200,200,200,1000,"2021-07-19","DART"
200,204,200,200,6700,"2021-07-21","DART"
200,200,200,200,3000,"2021-07-22","DART"
200,200,200,200,3100,"2021-07-23","DART"
214,214,202,204,33600,"2021-07-26","DART"
204,208,204,208,23600,"2021-07-27","DART"
208,220,208,218,493800,"2021-07-28","DART"
220,264,204,210,3891200,"2021-07-29","DART"
212,218,210,212,141500,"2021-07-30","DART"
212,214,210,210,54100,"2021-08-02","DART"
212,220,210,212,292500,"2021-08-03","DART"
214,218,202,214,35100,"2021-08-04","DART"
212,212,206,210,148000,"2021-08-05","DART"
212,212,200,210,13200,"2021-08-06","DART"
202,210,200,210,15400,"2021-08-09","DART"
210,220,210,216,16000,"2021-08-10","DART"
208,208,206,208,6600,"2021-08-12","DART"
210,210,208,208,400,"2021-08-13","DART"
208,208,208,208,0,"2021-08-16","DART"
208,208,208,208,100,"2021-08-18","DART"
202,218,195,218,3300,"2021-08-19","DART"
218,218,208,210,500,"2021-08-20","DART"
210,210,204,210,5600,"2021-08-23","DART"
210,210,210,210,1000,"2021-08-24","DART"
210,212,198,210,53000,"2021-08-25","DART"
208,210,208,208,2000,"2021-08-26","DART"
210,210,206,206,3300,"2021-08-27","DART"
210,210,206,210,5200,"2021-08-30","DART"
208,210,208,210,300,"2021-08-31","DART"
208,210,199,210,5300,"2021-09-01","DART"
208,210,208,210,200,"2021-09-02","DART"
210,210,210,210,500,"2021-09-03","DART"
210,210,208,208,17700,"2021-09-06","DART"
210,218,206,210,8700,"2021-09-07","DART"
224,226,212,212,3000,"2021-09-08","DART"
218,218,218,218,100,"2021-09-09","DART"
210,210,210,210,1800,"2021-09-10","DART"
210,210,210,210,400,"2021-09-13","DART"
210,210,208,208,1300,"2021-09-14","DART"
218,218,214,214,800,"2021-09-15","DART"
218,218,214,216,2700,"2021-09-16","DART"
216,216,216,216,0,"2021-09-17","DART"
216,216,216,216,0,"2021-09-20","DART"
216,216,216,216,400,"2021-09-21","DART"
210,210,210,210,1500,"2021-09-22","DART"
210,210,210,210,0,"2021-09-23","DART"
210,210,204,210,10900,"2021-09-24","DART"
208,208,208,208,1100,"2021-09-27","DART"
210,212,194,204,183100,"2021-09-28","DART"
208,210,206,206,11900,"2021-09-29","DART"
206,214,206,214,3100,"2021-09-30","DART"
212,222,212,218,15800,"2021-10-01","DART"
220,220,208,210,12600,"2021-10-04","DART"
214,214,206,210,174600,"2021-10-05","DART"
210,226,210,212,31800,"2021-10-06","DART"
212,212,212,212,1000,"2021-10-07","DART"
212,220,212,220,200700,"2021-10-08","DART"
220,240,220,230,394000,"2021-10-11","DART"
230,280,214,214,6917900,"2021-10-12","DART"
224,224,202,212,443900,"2021-10-13","DART"
214,264,212,264,4058600,"2021-10-14","DART"
282,306,246,246,29044000,"2021-10-15","DART"
230,240,230,230,337700,"2021-10-18","DART"
214,234,214,230,2327900,"2021-10-19","DART"
232,248,228,242,472700,"2021-10-21","DART"
244,290,242,290,6509800,"2021-10-22","DART"
296,342,270,270,52586300,"2021-10-25","DART"
266,268,252,252,400700,"2021-10-26","DART"
248,272,236,250,1794300,"2021-10-27","DART"
250,252,234,238,2214400,"2021-10-28","DART"
240,250,240,242,1030200,"2021-10-29","DART"
248,250,242,246,268100,"2021-11-01","DART"
248,266,246,266,3233300,"2021-11-02","DART"
274,298,248,256,9076500,"2021-11-03","DART"
274,290,258,258,4569100,"2021-11-04","DART"
264,268,240,260,1275400,"2021-11-05","DART"
262,316,260,272,27762000,"2021-11-08","DART"
276,292,264,288,2625100,"2021-11-09","DART"
288,296,274,286,5434700,"2021-11-10","DART"
298,306,278,280,4362600,"2021-11-11","DART"
282,282,270,278,830000,"2021-11-12","DART"
278,302,270,302,4369300,"2021-11-15","DART"
292,340,282,282,30910800,"2021-11-16","DART"
284,306,276,300,4302100,"2021-11-17","DART"
302,312,280,280,14981900,"2021-11-18","DART"
280,294,264,266,3391800,"2021-11-19","DART"
272,278,262,264,1262300,"2021-11-22","DART"
264,264,248,250,540500,"2021-11-23","DART"
250,270,246,268,981900,"2021-11-24","DART"
270,274,268,270,742100,"2021-11-25","DART"
270,274,268,274,932500,"2021-11-26","DART"
274,300,274,300,3453200,"2021-11-29","DART"
304,336,280,280,29855800,"2021-11-30","DART"
282,316,278,284,24219300,"2021-12-01","DART"
284,350,280,346,77594300,"2021-12-02","DART"
346,386,322,322,49840200,"2021-12-03","DART"
322,322,300,300,3315500,"2021-12-06","DART"
316,324,280,280,5482000,"2021-12-07","DART"
282,282,266,268,1731000,"2021-12-08","DART"
268,282,266,276,9e+05,"2021-12-09","DART"
276,276,268,274,313100,"2021-12-10","DART"
274,276,268,272,619500,"2021-12-13","DART"
272,272,266,272,353700,"2021-12-14","DART"
272,286,268,276,1168500,"2021-12-15","DART"
284,286,270,286,1169800,"2021-12-16","DART"
288,296,288,290,3225000,"2021-12-17","DART"
296,296,290,296,1361200,"2021-12-20","DART"
294,296,292,296,623800,"2021-12-21","DART"
294,308,294,304,2201300,"2021-12-22","DART"
304,310,302,308,1284100,"2021-12-23","DART"
308,308,304,304,470100,"2021-12-24","DART"
308,332,302,332,3067200,"2021-12-27","DART"
334,338,310,310,3122500,"2021-12-28","DART"
290,290,290,290,717600,"2021-12-29","DART"
270,318,270,312,11319900,"2021-12-30","DART"
310,338,292,292,56321200,"2022-01-03","DART"
272,286,272,272,4788500,"2022-01-04","DART"
276,276,258,260,1763700,"2022-01-05","DART"
260,260,252,252,814000,"2022-01-06","DART"
256,262,242,246,871000,"2022-01-07","DART"
250,254,244,248,581200,"2022-01-10","DART"
250,258,250,254,875800,"2022-01-11","DART"
256,256,240,242,408300,"2022-01-12","DART"
242,250,230,232,415200,"2022-01-13","DART"
232,250,218,236,1228600,"2022-01-14","DART"
246,254,222,232,2125900,"2022-01-17","DART"
234,240,234,238,1005800,"2022-01-18","DART"
240,240,236,238,431500,"2022-01-19","DART"
238,238,236,236,375100,"2022-01-20","DART"
238,242,236,240,1296000,"2022-01-21","DART"
240,242,240,242,258300,"2022-01-24","DART"
242,246,242,244,437000,"2022-01-25","DART"
244,248,242,248,729900,"2022-01-26","DART"
248,260,246,250,985000,"2022-01-27","DART"
250,278,236,248,24889100,"2022-01-28","DART"
254,258,240,244,6978700,"2022-01-31","DART"
244,244,242,242,1011900,"2022-02-02","DART"
244,296,230,230,68381200,"2022-02-03","DART"
234,234,226,234,1275200,"2022-02-04","DART"
236,238,234,236,1077200,"2022-02-07","DART"
236,240,234,238,675000,"2022-02-08","DART"
238,240,232,236,806900,"2022-02-09","DART"
236,236,232,232,294600,"2022-02-10","DART"
230,232,228,230,264700,"2022-02-11","DART"
230,230,226,230,218400,"2022-02-14","DART"
230,232,228,228,177000,"2022-02-15","DART"
232,232,228,232,446900,"2022-02-16","DART"
232,232,228,232,360700,"2022-02-17","DART"
230,232,228,228,131800,"2022-02-18","DART"
228,234,226,230,122100,"2022-02-21","DART"
230,230,226,228,104900,"2022-02-22","DART"
226,228,224,228,394100,"2022-02-23","DART"
228,230,226,228,1083800,"2022-02-24","DART"
228,232,228,228,1813600,"2022-02-25","DART"
228,230,228,228,790000,"2022-03-01","DART"
228,230,226,226,601700,"2022-03-02","DART"
226,228,226,226,332900,"2022-03-04","DART"
226,228,226,226,398300,"2022-03-07","DART"
228,236,224,226,4769400,"2022-03-08","DART"
226,228,226,228,484900,"2022-03-09","DART"
228,228,226,226,289100,"2022-03-10","DART"
226,228,226,228,375000,"2022-03-11","DART"
228,240,228,230,4902400,"2022-03-14","DART"
230,236,228,232,525600,"2022-03-15","DART"
234,246,218,220,3307500,"2022-03-16","DART"
226,226,216,216,220600,"2022-03-17","DART"
216,222,214,216,158800,"2022-03-18","DART"
216,220,216,216,31500,"2022-03-21","DART"
214,220,214,220,108600,"2022-03-22","DART"
220,220,218,218,388000,"2022-03-23","DART"
218,220,218,218,71900,"2022-03-24","DART"
222,224,218,222,241200,"2022-03-25","DART"
224,250,222,224,12918200,"2022-03-28","DART"
226,230,224,230,1289500,"2022-03-29","DART"
232,280,232,262,62556200,"2022-03-30","DART"
260,262,244,244,1586900,"2022-03-31","DART"
230,240,230,236,5143200,"2022-04-01","DART"
250,250,232,236,1465600,"2022-04-04","DART"
234,242,234,238,1309700,"2022-04-05","DART"
236,238,230,232,581500,"2022-04-06","DART"
232,236,228,228,1154200,"2022-04-07","DART"
230,230,226,230,241500,"2022-04-08","DART"
230,240,230,232,577700,"2022-04-11","DART"
232,232,230,230,298600,"2022-04-12","DART"
232,236,228,228,1469400,"2022-04-13","DART"
228,230,224,226,196000,"2022-04-14","DART"
226,250,224,236,1367600,"2022-04-18","DART"
236,238,232,234,99800,"2022-04-19","DART"
234,240,230,238,326800,"2022-04-20","DART"
240,242,226,234,279100,"2022-04-21","DART"
238,238,228,228,44700,"2022-04-22","DART"
224,234,224,228,46200,"2022-04-25","DART"
224,228,218,226,129800,"2022-04-26","DART"
226,228,218,226,10900,"2022-04-27","DART"
218,226,216,226,31700,"2022-04-28","DART"
226,244,214,228,63000,"2022-05-09","DART"
216,234,216,228,17200,"2022-05-10","DART"
220,232,216,222,51400,"2022-05-11","DART"
228,228,216,222,69500,"2022-05-12","DART"
216,224,214,218,36000,"2022-05-13","DART"
224,236,210,212,171000,"2022-05-17","DART"
218,218,210,210,65300,"2022-05-18","DART"
210,214,208,212,41300,"2022-05-19","DART"
212,226,206,210,26200,"2022-05-20","DART"
206,214,206,208,42300,"2022-05-23","DART"
210,210,200,206,83400,"2022-05-24","DART"
204,206,200,204,48000,"2022-05-25","DART"
204,208,204,206,48600,"2022-05-27","DART"
206,216,206,216,141300,"2022-05-30","DART"
216,220,210,216,86200,"2022-05-31","DART"
216,216,210,214,48700,"2022-06-02","DART"
218,226,204,216,17700,"2022-06-03","DART"
216,220,210,212,16700,"2022-06-06","DART"
212,220,212,216,16000,"2022-06-07","DART"
218,218,208,210,20300,"2022-06-08","DART"
210,216,210,214,6300,"2022-06-09","DART"
214,218,212,216,12500,"2022-06-10","DART"
210,216,208,214,7700,"2022-06-13","DART"
202,216,202,214,49100,"2022-06-14","DART"
212,220,208,218,24200,"2022-06-15","DART"
218,218,204,204,297100,"2022-06-16","DART"
208,214,208,210,101100,"2022-06-17","DART"
204,212,200,212,17100,"2022-06-20","DART"
208,216,202,210,24500,"2022-06-21","DART"
210,212,200,212,76600,"2022-06-22","DART"
210,212,206,210,14800,"2022-06-23","DART"
206,216,206,212,27500,"2022-06-24","DART"
208,216,208,216,35100,"2022-06-27","DART"
216,218,208,208,13800,"2022-06-28","DART"
216,216,206,210,9000,"2022-06-29","DART"
204,216,204,216,139900,"2022-06-30","DART"
216,218,204,214,5000,"2022-07-01","DART"
216,216,200,210,47100,"2022-07-04","DART"
210,218,202,214,35900,"2022-07-05","DART"
204,218,202,212,37300,"2022-07-06","DART"
212,214,212,214,2600,"2022-07-07","DART"
212,212,208,212,1800,"2022-07-08","DART"
204,212,204,212,2600,"2022-07-11","DART"
212,220,202,210,48000,"2022-07-12","DART"
210,218,210,218,236500,"2022-07-13","DART"
218,218,214,214,15900,"2022-07-14","DART"
214,216,214,216,1000,"2022-07-15","DART"
208,216,208,216,1000,"2022-07-18","DART"
208,214,208,212,12100,"2022-07-19","DART"
214,214,202,210,69500,"2022-07-20","DART"
212,214,206,212,48100,"2022-07-21","DART"
220,220,208,214,5000,"2022-07-22","DART"
214,214,206,210,53400,"2022-07-25","DART"
210,216,210,216,30100,"2022-07-26","DART"
214,216,208,212,44600,"2022-07-27","DART"
212,216,212,212,1100,"2022-07-28","DART"
212,214,206,212,30000,"2022-07-29","DART"
212,212,204,212,5900,"2022-08-01","DART"
214,220,202,214,21800,"2022-08-02","DART"
212,216,206,214,44700,"2022-08-03","DART"
212,216,208,214,16000,"2022-08-04","DART"
212,214,212,214,14100,"2022-08-05","DART"
216,220,210,218,29700,"2022-08-08","DART"
210,220,210,216,10700,"2022-08-09","DART"
214,220,212,218,8600,"2022-08-10","DART"
216,216,212,214,5400,"2022-08-11","DART"
208,216,208,214,23300,"2022-08-12","DART"
210,234,210,230,399100,"2022-08-15","DART"
230,230,214,214,382200,"2022-08-16","DART"
214,214,208,212,31900,"2022-08-18","DART"
216,216,208,208,36200,"2022-08-19","DART"
212,216,210,212,10900,"2022-08-22","DART"
210,212,210,212,5800,"2022-08-23","DART"
210,212,206,210,101000,"2022-08-24","DART"
216,216,208,210,17200,"2022-08-25","DART"
216,216,208,210,20100,"2022-08-26","DART"
210,210,206,208,16900,"2022-08-29","DART"
210,214,206,214,14500,"2022-08-30","DART"
214,214,210,210,5600,"2022-08-31","DART"
216,216,206,208,40300,"2022-09-01","DART"
204,214,202,208,62300,"2022-09-02","DART"
208,210,206,210,6800,"2022-09-05","DART"
208,210,206,208,35100,"2022-09-06","DART"
210,216,208,208,56500,"2022-09-07","DART"
204,212,202,208,118300,"2022-09-08","DART"
212,216,206,206,107000,"2022-09-09","DART"
216,216,208,208,31600,"2022-09-12","DART"
208,216,208,210,185400,"2022-09-13","DART"
204,216,202,210,76500,"2022-09-14","DART"
206,212,204,206,149500,"2022-09-15","DART"
206,208,202,204,15700,"2022-09-16","DART"
210,210,200,206,162600,"2022-09-19","DART"
202,214,192,202,332700,"2022-09-20","DART"
200,202,200,202,10900,"2022-09-21","DART"
202,206,199,202,36300,"2022-09-22","DART"
202,202,192,193,242300,"2022-09-23","DART"
193,199,192,199,25400,"2022-09-26","DART"
200,200,195,197,2200,"2022-09-27","DART"
197,197,196,197,1800,"2022-09-28","DART"
199,200,197,199,1100,"2022-09-29","DART"
200,200,196,196,14400,"2022-09-30","DART"
196,199,196,198,600,"2022-10-03","DART"
200,200,192,192,8800,"2022-10-04","DART"
193,200,192,199,49200,"2022-10-05","DART"
200,200,190,191,4200,"2022-10-06","DART"
198,199,192,196,16300,"2022-10-07","DART"
196,196,190,195,13100,"2022-10-10","DART"
195,195,190,191,51400,"2022-10-11","DART"
190,198,190,197,2400,"2022-10-12","DART"
196,199,192,198,10500,"2022-10-13","DART"
192,198,189,192,33700,"2022-10-14","DART"
192,192,186,187,25100,"2022-10-17","DART"
187,194,187,188,55600,"2022-10-18","DART"
188,194,185,194,4000,"2022-10-19","DART"
187,190,186,188,13200,"2022-10-20","DART"
193,193,187,191,32900,"2022-10-21","DART"
188,193,184,185,113600,"2022-10-24","DART"
191,197,184,185,87100,"2022-10-25","DART"
190,191,180,185,136700,"2022-10-26","DART"
187,187,186,186,1700,"2022-10-27","DART"
186,196,183,185,30200,"2022-10-28","DART"
186,186,184,184,2000,"2022-10-31","DART"
188,189,179,181,22800,"2022-11-01","DART"
186,190,179,180,73100,"2022-11-02","DART"
180,187,180,186,2600,"2022-11-03","DART"
181,184,180,184,4200,"2022-11-04","DART"
180,185,180,182,4200,"2022-11-07","DART"
182,182,182,182,2100,"2022-11-08","DART"
180,190,180,181,39900,"2022-11-09","DART"
185,185,185,185,300,"2022-11-10","DART"
186,197,183,183,8600,"2022-11-11","DART"
184,192,180,187,82300,"2022-11-14","DART"
187,187,183,185,2300,"2022-11-15","DART"
184,184,181,181,2800,"2022-11-16","DART"
181,181,181,181,900,"2022-11-17","DART"
180,199,180,187,27900,"2022-11-18","DART"
187,187,182,186,34800,"2022-11-21","DART"
186,186,186,186,800,"2022-11-22","DART"
186,186,186,186,0,"2022-11-23","DART"
186,186,186,186,0,"2022-11-24","DART"
186,198,184,185,82400,"2022-11-25","DART"
189,190,187,188,1200,"2022-11-28","DART"
188,202,182,182,96800,"2022-11-29","DART"
186,186,182,184,4700,"2022-11-30","DART"
182,184,182,184,1000,"2022-12-01","DART"
184,197,183,189,84700,"2022-12-02","DART"
187,187,185,185,4000,"2022-12-05","DART"
185,194,183,183,33800,"2022-12-06","DART"
182,190,180,182,6000,"2022-12-07","DART"
182,193,181,183,9900,"2022-12-08","DART"
183,188,181,181,2600,"2022-12-09","DART"
181,181,179,179,27700,"2022-12-12","DART"
179,183,179,181,1300,"2022-12-13","DART"
184,184,175,177,77400,"2022-12-14","DART"
185,185,170,181,79300,"2022-12-15","DART"
189,189,169,181,284500,"2022-12-16","DART"
179,179,174,174,10400,"2022-12-19","DART"
174,177,172,174,2100,"2022-12-20","DART"
181,181,170,178,8800,"2022-12-21","DART"
178,178,174,177,2700,"2022-12-22","DART"
174,179,169,169,35200,"2022-12-23","DART"
169,176,167,174,15600,"2022-12-26","DART"
171,175,170,175,3300,"2022-12-27","DART"
175,178,174,174,5200,"2022-12-28","DART"
175,181,175,178,5200,"2022-12-29","DART"
181,181,172,172,1900,"2022-12-30","DART"
178,185,178,184,445700,"2023-01-02","DART"
184,184,175,182,11900,"2023-01-03","DART"
186,187,182,183,7300,"2023-01-04","DART"
184,184,175,175,1200,"2023-01-05","DART"
173,175,170,173,19900,"2023-01-06","DART"
172,200,172,175,200800,"2023-01-09","DART"
178,178,167,168,47400,"2023-01-10","DART"
168,175,165,165,9000,"2023-01-11","DART"
165,178,165,168,40800,"2023-01-12","DART"
168,174,168,174,800,"2023-01-13","DART"
174,176,167,171,5700,"2023-01-16","DART"
174,174,168,169,3200,"2023-01-17","DART"
172,172,168,168,600,"2023-01-18","DART"
173,173,169,169,1100,"2023-01-19","DART"
168,169,161,168,20300,"2023-01-20","DART"
168,174,168,168,12600,"2023-01-24","DART"
169,171,165,168,10100,"2023-01-25","DART"
168,169,167,169,3800,"2023-01-26","DART"
168,168,166,167,44500,"2023-01-27","DART"
170,170,169,169,3800,"2023-01-30","DART"
168,168,167,167,3600,"2023-01-31","DART"
169,169,168,169,2900,"2023-02-01","DART"
169,169,169,169,0,"2023-02-02","DART"
169,169,164,167,2500,"2023-02-03","DART"
168,179,168,176,19000,"2023-02-06","DART"
169,171,165,168,937900,"2023-02-07","DART"
168,168,164,167,26400,"2023-02-08","DART"
167,167,167,167,200,"2023-02-09","DART"
169,169,164,164,22100,"2023-02-10","DART"
164,165,163,164,52900,"2023-02-13","DART"
165,169,165,168,1800,"2023-02-14","DART"
164,165,164,165,2400,"2023-02-15","DART"
165,165,165,165,0,"2023-02-16","DART"
168,168,165,165,5700,"2023-02-17","DART"
165,169,164,164,5900,"2023-02-20","DART"
167,167,164,164,5800,"2023-02-21","DART"
164,167,163,166,1400,"2023-02-22","DART"
166,166,164,164,1100,"2023-02-23","DART"
164,166,163,166,700,"2023-02-24","DART"
166,166,166,166,2700,"2023-02-27","DART"
166,166,165,165,400,"2023-02-28","DART"
163,163,161,161,12500,"2023-03-01","DART"
161,161,160,161,400,"2023-03-02","DART"
160,164,159,164,3000,"2023-03-03","DART"
164,165,159,163,12900,"2023-03-06","DART"
163,164,160,160,50500,"2023-03-07","DART"
161,165,155,161,161300,"2023-03-08","DART"
161,163,159,159,4600,"2023-03-09","DART"
159,162,157,157,1500,"2023-03-10","DART"
157,180,155,157,93200,"2023-03-13","DART"
156,157,156,156,1400,"2023-03-14","DART"
156,156,156,156,7700,"2023-03-15","DART"
156,156,150,154,10900,"2023-03-16","DART"
150,155,145,147,15600,"2023-03-17","DART"
146,147,146,146,23600,"2023-03-20","DART"
145,155,139,147,169600,"2023-03-21","DART"
142,148,137,137,425800,"2023-03-24","DART"
130,143,128,133,112900,"2023-03-27","DART"
140,140,129,138,181600,"2023-03-28","DART"
138,141,138,141,1400,"2023-03-29","DART"
141,144,135,142,178700,"2023-03-30","DART"
142,143,140,140,8600,"2023-03-31","DART"
137,140,131,135,375800,"2023-04-03","DART"
140,141,132,132,35100,"2023-04-04","DART"
133,137,132,133,65500,"2023-04-05","DART"
134,134,133,133,600,"2023-04-06","DART"
134,134,133,133,1100,"2023-04-10","DART"
134,134,132,134,6300,"2023-04-11","DART"
133,134,132,134,104200,"2023-04-12","DART"
133,164,133,135,2090400,"2023-04-13","DART"
138,169,126,126,16711400,"2023-04-14","DART"
130,133,122,122,346100,"2023-04-17","DART"
122,123,115,120,162700,"2023-04-18","DART"
120,123,115,121,56400,"2023-04-26","DART"
125,125,116,122,3900,"2023-04-27","DART"
117,122,116,122,18000,"2023-04-28","DART"
122,131,122,122,41900,"2023-05-02","DART"
122,129,118,127,102300,"2023-05-03","DART"
121,127,119,127,69000,"2023-05-04","DART"
127,128,123,123,6300,"2023-05-05","DART"
120,127,120,124,33600,"2023-05-08","DART"
125,131,123,127,12600,"2023-05-09","DART"
126,127,125,126,6800,"2023-05-10","DART"
123,128,122,127,14800,"2023-05-11","DART"
127,127,120,126,125700,"2023-05-12","DART"
126,126,120,125,221400,"2023-05-15","DART"
125,125,125,125,39300,"2023-05-16","DART"
124,124,121,123,3900,"2023-05-17","DART"
126,126,123,126,600,"2023-05-19","DART"
125,126,119,119,69900,"2023-05-22","DART"
120,124,120,121,3900,"2023-05-23","DART"
121,125,120,125,33400,"2023-05-24","DART"
122,122,122,122,1100,"2023-05-25","DART"
122,124,120,124,6300,"2023-05-26","DART"
123,123,121,121,1300,"2023-05-29","DART"
121,121,121,121,200,"2023-05-30","DART"
125,125,120,124,14900,"2023-05-31","DART"
124,124,121,124,3700,"2023-06-05","DART"
122,123,121,123,101300,"2023-06-06","DART"
123,125,123,124,12800,"2023-06-07","DART"
124,125,121,124,75900,"2023-06-08","DART"
125,125,125,125,2300,"2023-06-09","DART"
121,129,121,126,13700,"2023-06-12","DART"
128,128,125,126,6600,"2023-06-13","DART"
125,125,125,125,2600,"2023-06-14","DART"
127,128,127,128,42900,"2023-06-15","DART"
130,130,129,129,10200,"2023-06-16","DART"
129,129,126,128,7100,"2023-06-19","DART"
128,128,128,128,100,"2023-06-20","DART"
127,127,127,127,600,"2023-06-21","DART"
126,126,125,126,11000,"2023-06-22","DART"
126,128,126,127,2400,"2023-06-23","DART"
125,128,124,128,80100,"2023-06-26","DART"
127,127,126,126,2700,"2023-06-27","DART"
128,135,123,135,157600,"2023-07-03","DART"
135,135,130,133,73600,"2023-07-04","DART"
131,131,130,130,2100,"2023-07-05","DART"
130,137,129,137,241300,"2023-07-06","DART"
133,136,133,136,200,"2023-07-07","DART"
135,135,135,135,100,"2023-07-10","DART"
129,136,129,131,55300,"2023-07-11","DART"
132,140,132,140,178100,"2023-07-12","DART"
140,142,140,142,2900,"2023-07-13","DART"
142,145,138,145,2100,"2023-07-14","DART"
145,146,144,144,18600,"2023-07-17","DART"
142,145,135,139,516600,"2023-07-18","DART"
139,141,137,138,6200,"2023-07-20","DART"
138,145,138,144,3500,"2023-07-21","DART"
143,143,137,139,4800,"2023-07-24","DART"
143,143,141,141,600,"2023-07-25","DART"
145,148,143,143,22000,"2023-07-26","DART"
146,146,141,141,2400,"2023-07-27","DART"
145,146,145,146,8100,"2023-07-28","DART"
147,150,146,148,67500,"2023-07-31","DART"
148,148,148,148,6800,"2023-08-01","DART"
147,147,141,141,2500,"2023-08-02","DART"
141,148,141,146,27300,"2023-08-03","DART"
148,152,148,152,50500,"2023-08-04","DART"
151,155,151,154,59700,"2023-08-07","DART"
154,184,149,178,418900,"2023-08-08","DART"
174,183,165,165,35500,"2023-08-09","DART"
174,174,165,168,15400,"2023-08-10","DART"
168,168,162,166,16100,"2023-08-11","DART"
169,170,163,168,8400,"2023-08-14","DART"
169,170,164,164,43400,"2023-08-15","DART"
164,166,163,165,57400,"2023-08-16","DART"
170,170,162,165,4200,"2023-08-18","DART"
165,165,165,165,200,"2023-08-21","DART"
161,161,160,161,26300,"2023-08-22","DART"
160,177,150,158,67600,"2023-08-23","DART"
160,160,158,160,6500,"2023-08-24","DART"
160,160,160,160,0,"2023-08-25","DART"
160,160,160,160,100,"2023-08-28","DART"
160,160,160,160,300,"2023-08-29","DART"
152,152,149,150,22300,"2023-08-30","DART"
150,150,150,150,400,"2023-08-31","DART"
148,148,144,145,25800,"2023-09-01","DART"
145,146,134,146,151000,"2023-09-04","DART"
146,148,140,148,7100,"2023-09-05","DART"
147,147,131,147,145700,"2023-09-06","DART"
146,146,146,146,100,"2023-09-07","DART"
146,146,146,146,0,"2023-09-08","DART"
145,146,145,145,2700,"2023-09-11","DART"
140,140,140,140,100,"2023-09-12","DART"
140,144,139,139,8900,"2023-09-13","DART"
139,145,139,140,44900,"2023-09-14","DART"
145,147,138,147,49600,"2023-09-15","DART"
138,147,138,145,800,"2023-09-18","DART"
147,148,147,148,5400,"2023-09-19","DART"
143,143,143,143,100,"2023-09-20","DART"
143,143,140,140,7600,"2023-09-21","DART"
140,140,140,140,900,"2023-09-22","DART"
139,147,139,141,4000,"2023-09-25","DART"
141,141,139,140,6800,"2023-09-26","DART"
139,140,139,140,1000,"2023-09-27","DART"
139,148,139,139,3300,"2023-09-29","DART"
140,140,140,140,5500,"2023-10-02","DART"
140,142,132,132,8000,"2023-10-03","DART"
132,140,130,140,42000,"2023-10-04","DART"
140,143,132,132,26100,"2023-10-05","DART"
133,133,131,131,30700,"2023-10-06","DART"
138,140,138,140,11900,"2023-10-09","DART"
139,139,135,135,900,"2023-10-10","DART"
138,138,138,138,100,"2023-10-11","DART"
139,139,133,133,11500,"2023-10-12","DART"
138,138,133,133,400,"2023-10-13","DART"
133,133,133,133,2600,"2023-10-16","DART"
133,133,133,133,500,"2023-10-17","DART"
133,138,133,133,1500,"2023-10-18","DART"
132,138,123,138,31400,"2023-10-19","DART"
136,136,135,135,500,"2023-10-20","DART"
130,133,126,133,2300,"2023-10-23","DART"
129,135,128,134,16400,"2023-10-24","DART"
126,136,126,136,8100,"2023-10-25","DART"
136,159,128,131,245900,"2023-10-26","DART"
137,144,128,133,214400,"2023-10-27","DART"
133,134,130,133,2400,"2023-10-30","DART"
137,137,130,131,1600,"2023-10-31","DART"
130,130,130,130,100,"2023-11-01","DART"
127,130,127,130,1100,"2023-11-02","DART"
133,133,133,133,100,"2023-11-03","DART"
133,133,129,129,500,"2023-11-06","DART"
129,139,129,133,102400,"2023-11-07","DART"
125,137,125,131,1600,"2023-11-08","DART"
134,135,125,134,1200,"2023-11-09","DART"
128,128,128,128,33600,"2023-11-10","DART"
128,128,118,127,29800,"2023-11-13","DART"
129,148,125,144,115400,"2023-11-14","DART"
144,144,138,138,8600,"2023-11-15","DART"
136,137,135,137,3300,"2023-11-16","DART"
135,136,130,136,2800,"2023-11-17","DART"
136,141,136,138,4200,"2023-11-20","DART"
130,140,130,132,51100,"2023-11-21","DART"
133,137,133,137,700,"2023-11-22","DART"
137,139,132,132,1500,"2023-11-23","DART"
139,139,139,139,200,"2023-11-24","DART"
137,138,132,132,300,"2023-11-27","DART"
135,178,134,178,1754300,"2023-11-28","DART"
195,218,150,156,8291200,"2023-11-29","DART"
147,158,143,150,892100,"2023-11-30","DART"
148,148,141,141,339500,"2023-12-01","DART"
140,148,135,140,295900,"2023-12-04","DART"
143,147,137,137,29100,"2023-12-05","DART"
136,152,135,139,501100,"2023-12-06","DART"
139,142,135,136,35400,"2023-12-07","DART"
134,143,134,138,33400,"2023-12-08","DART"
137,137,132,132,26500,"2023-12-11","DART"
135,137,126,128,140000,"2023-12-12","DART"
128,147,126,132,299400,"2023-12-13","DART"
130,136,128,132,177200,"2023-12-14","DART"
130,134,128,133,160600,"2023-12-15","DART"
133,133,125,133,146500,"2023-12-18","DART"
128,131,128,129,1900,"2023-12-19","DART"
129,129,127,127,25600,"2023-12-20","DART"
130,132,125,125,66700,"2023-12-21","DART"
128,128,126,127,18700,"2023-12-22","DART"
128,136,126,128,123700,"2023-12-27","DART"
128,129,127,127,6900,"2023-12-28","DART"
127,133,127,128,10500,"2023-12-29","DART"
130,138,127,130,82600,"2024-01-02","DART"
130,131,127,129,52100,"2024-01-03","DART"
129,130,126,128,7300,"2024-01-04","DART"
130,172,129,172,4081100,"2024-01-05","DART"
180,180,133,139,2486000,"2024-01-08","DART"
139,143,133,137,211100,"2024-01-09","DART"
138,141,132,134,273400,"2024-01-10","DART"
133,140,133,134,174400,"2024-01-11","DART"
134,134,130,134,97100,"2024-01-12","DART"
134,148,132,134,210700,"2024-01-15","DART"
136,136,131,136,95100,"2024-01-16","DART"
136,137,134,137,7700,"2024-01-17","DART"
132,137,132,137,2400,"2024-01-18","DART"
137,139,133,136,10700,"2024-01-19","DART"
136,139,130,136,236900,"2024-01-22","DART"
136,137,136,137,11700,"2024-01-23","DART"
137,146,134,140,143100,"2024-01-24","DART"
139,140,139,140,500,"2024-01-25","DART"
132,140,132,138,7300,"2024-01-26","DART"
139,146,132,133,171700,"2024-01-29","DART"
138,139,134,134,30200,"2024-01-30","DART"
137,137,134,136,1800,"2024-01-31","DART"
134,137,132,136,16800,"2024-02-01","DART"
136,145,135,135,122900,"2024-02-02","DART"
135,139,132,132,87600,"2024-02-05","DART"
133,137,133,135,4000,"2024-02-06","DART"
136,136,133,135,1800,"2024-02-07","DART"
136,137,135,135,1700,"2024-02-12","DART"
133,135,133,135,19000,"2024-02-13","DART"
135,137,131,137,138200,"2024-02-15","DART"
137,147,137,140,403700,"2024-02-16","DART"
141,144,138,140,70900,"2024-02-19","DART"
141,141,139,139,1300,"2024-02-20","DART"
139,140,137,138,16900,"2024-02-21","DART"
139,139,138,138,200,"2024-02-22","DART"
138,138,138,138,100,"2024-02-23","DART"
136,136,136,136,200,"2024-02-26","DART"
136,136,131,135,66100,"2024-02-27","DART"
135,138,132,138,43800,"2024-02-28","DART"
135,135,135,135,5300,"2024-02-29","DART"
132,132,132,132,36200,"2024-03-01","DART"
134,136,134,136,25300,"2024-03-04","DART"
136,137,135,137,35600,"2024-03-05","DART"
137,137,137,137,0,"2024-03-06","DART"
137,141,137,139,85200,"2024-03-07","DART"
138,139,137,139,52600,"2024-03-08","DART"
138,138,136,137,63700,"2024-03-13","DART"
136,137,135,137,800,"2024-03-14","DART"
135,137,132,137,43200,"2024-03-15","DART"
134,137,134,136,3400,"2024-03-18","DART"
135,135,135,135,11100,"2024-03-19","DART"
135,135,131,132,48300,"2024-03-20","DART"
136,142,131,131,155200,"2024-03-21","DART"
131,139,131,133,124900,"2024-03-22","DART"
137,137,131,132,79400,"2024-03-25","DART"
133,133,131,131,7200,"2024-03-26","DART"
131,134,127,129,89200,"2024-03-27","DART"
133,136,127,129,76700,"2024-03-28","DART"
129,133,128,129,19700,"2024-04-01","DART"
129,129,128,128,9500,"2024-04-02","DART"
128,128,126,126,22400,"2024-04-03","DART"
127,127,118,118,106500,"2024-04-04","DART"
118,118,109,110,251600,"2024-04-05","DART"
111,113,101,108,272200,"2024-04-16","DART"
109,110,103,108,17300,"2024-04-17","DART"
106,106,103,104,2900,"2024-04-18","DART"
102,102,100,101,48500,"2024-04-19","DART"
101,101,96,97,78200,"2024-04-22","DART"
96,99,96,99,107400,"2024-04-23","DART"
97,97,96,97,40400,"2024-04-24","DART"
97,100,97,100,1800,"2024-04-25","DART"
98,100,98,100,800,"2024-04-26","DART"
98,100,98,100,3400,"2024-04-29","DART"
98,98,97,97,1400,"2024-04-30","DART"
98,98,97,97,7300,"2024-05-02","DART"
97,100,96,100,41000,"2024-05-03","DART"
100,100,94,94,9300,"2024-05-06","DART"
96,98,93,93,73500,"2024-05-07","DART"
93,93,88,89,71400,"2024-05-08","DART"
89,92,89,90,50300,"2024-05-13","DART"
90,95,86,94,108700,"2024-05-14","DART"
90,96,89,95,4700,"2024-05-15","DART"
95,113,86,89,321500,"2024-05-16","DART"
93,93,89,90,3300,"2024-05-17","DART"
90,92,89,89,3300,"2024-05-20","DART"
89,99,89,89,168900,"2024-05-21","DART"
88,93,88,88,75900,"2024-05-22","DART"
88,91,87,91,47500,"2024-05-27","DART"
91,91,91,91,400,"2024-05-28","DART"
91,94,90,90,8700,"2024-05-29","DART"
89,92,89,90,50600,"2024-05-30","DART"
90,92,88,88,68400,"2024-05-31","DART"
88,100,88,89,200900,"2024-06-03","DART"
91,91,88,88,18500,"2024-06-04","DART"
91,93,87,87,27500,"2024-06-05","DART"
90,90,90,90,1000,"2024-06-06","DART"
87,87,87,87,900,"2024-06-07","DART"
87,87,79,80,361300,"2024-06-10","DART"
80,80,71,73,460800,"2024-06-11","DART"
73,98,73,98,911700,"2024-06-12","DART"
109,120,84,87,5333400,"2024-06-13","DART"
86,86,81,81,303400,"2024-06-14","DART"
80,87,80,80,300700,"2024-06-19","DART"
83,83,79,79,79400,"2024-06-20","DART"
79,81,79,80,20100,"2024-06-21","DART"
80,82,79,82,61700,"2024-06-24","DART"
82,82,81,82,19200,"2024-06-25","DART"
82,87,81,84,165900,"2024-06-26","DART"
82,107,82,104,872900,"2024-06-27","DART"
105,109,93,95,215200,"2024-06-28","DART"
95,96,90,95,54000,"2024-07-01","DART"
92,98,92,98,51500,"2024-07-02","DART"
97,98,96,98,11600,"2024-07-03","DART"
96,101,96,99,57000,"2024-07-04","DART"
96,100,96,100,21400,"2024-07-05","DART"
100,101,97,99,42700,"2024-07-08","DART"
99,117,99,112,379800,"2024-07-09","DART"
113,113,103,109,81700,"2024-07-10","DART"
107,109,107,107,36100,"2024-07-11","DART"
107,109,106,108,204000,"2024-07-12","DART"
108,110,106,107,151800,"2024-07-15","DART"
107,107,107,107,6100,"2024-07-16","DART"
106,108,106,108,1500,"2024-07-17","DART"
108,109,108,109,700,"2024-07-18","DART"
110,110,106,106,1200,"2024-07-19","DART"
109,118,104,104,205000,"2024-07-22","DART"
104,105,104,104,2200,"2024-07-23","DART"
104,104,103,103,6000,"2024-07-24","DART"
106,110,105,105,8200,"2024-07-25","DART"
110,117,105,108,129700,"2024-07-26","DART"
109,109,106,107,13500,"2024-07-29","DART"
107,108,106,106,13000,"2024-07-30","DART"
108,108,105,105,25400,"2024-07-31","DART"
105,108,105,105,7200,"2024-08-01","DART"
109,141,109,141,9133400,"2024-08-02","DART"
152,190,151,190,23578500,"2024-08-05","DART"
196,256,196,250,32191400,"2024-08-06","DART"
260,298,214,252,23503700,"2024-08-07","DART"
262,284,218,236,7018400,"2024-08-08","DART"
234,250,214,220,2723100,"2024-08-09","DART"
202,274,202,274,18753000,"2024-08-12","DART"
290,294,250,254,14272300,"2024-08-13","DART"
254,262,232,244,2698400,"2024-08-14","DART"
244,256,226,240,2343000,"2024-08-15","DART"
242,246,230,232,1489100,"2024-08-16","DART"
236,236,218,228,1722000,"2024-08-19","DART"
230,232,220,222,995300,"2024-08-20","DART"
222,240,216,222,1726000,"2024-08-21","DART"
222,222,210,212,785600,"2024-08-22","DART"
212,216,200,208,942900,"2024-08-23","DART"
212,254,204,242,11064800,"2024-08-26","DART"
240,246,226,232,3649200,"2024-08-27","DART"
230,232,204,214,1912800,"2024-08-28","DART"
214,216,206,206,529000,"2024-08-29","DART"
206,236,204,208,2594500,"2024-08-30","DART"
210,228,208,212,556000,"2024-09-02","DART"
216,216,208,208,175700,"2024-09-03","DART"
208,212,190,208,699300,"2024-09-04","DART"
204,210,202,204,150300,"2024-09-05","DART"
204,204,198,200,198500,"2024-09-06","DART"
200,204,199,204,76200,"2024-09-09","DART"
204,204,195,195,350200,"2024-09-10","DART"
195,236,195,216,9277200,"2024-09-11","DART"
216,222,206,208,1295000,"2024-09-12","DART"
210,210,202,204,167400,"2024-09-13","DART"
204,216,202,202,620700,"2024-09-17","DART"
202,212,202,206,211800,"2024-09-18","DART"
204,210,204,204,60200,"2024-09-19","DART"
204,206,200,200,110900,"2024-09-20","DART"
204,210,200,204,252000,"2024-09-23","DART"
206,206,200,200,162900,"2024-09-24","DART"
200,206,198,202,143400,"2024-09-25","DART"
204,204,199,199,250300,"2024-09-26","DART"
199,204,198,198,38300,"2024-09-27","DART"
202,202,196,197,123500,"2024-09-30","DART"
200,204,190,196,624700,"2024-10-01","DART"
200,200,191,191,109300,"2024-10-02","DART"
191,199,185,190,242400,"2024-10-03","DART"
190,190,183,188,38600,"2024-10-04","DART"
185,197,180,186,213400,"2024-10-07","DART"
186,186,180,182,29200,"2024-10-08","DART"
185,210,180,182,5575600,"2024-10-09","DART"
180,188,175,175,666600,"2024-10-10","DART"
175,179,169,172,165400,"2024-10-11","DART"
173,178,173,175,90300,"2024-10-14","DART"
175,186,174,175,371900,"2024-10-15","DART"
175,177,174,174,150000,"2024-10-16","DART"
175,177,175,175,38000,"2024-10-17","DART"
174,176,174,176,23300,"2024-10-18","DART"
176,176,172,175,23800,"2024-10-21","DART"
175,175,171,172,192800,"2024-10-22","DART"
173,173,170,171,92100,"2024-10-23","DART"
172,172,169,169,95200,"2024-10-24","DART"
169,169,169,169,28600,"2024-10-25","DART"
169,178,169,170,170900,"2024-10-28","DART"
169,170,169,170,55800,"2024-10-29","DART"
170,171,168,171,68400,"2024-10-30","DART"
170,173,169,170,7500,"2024-10-31","DART"
171,171,169,169,46800,"2024-11-01","DART"