"Open","High","Low","Close","Volume","Date","Emiten"
187,187,149,187,2324700,"2014-07-11","DNAR"
236.794815063477,236.794815063477,236.794815063477,236.794815063477,395567,"2014-07-14","DNAR"
285.657257080078,295.993530273438,244.312118530273,285.657257080078,22582588,"2014-07-15","DNAR"
283.777923583984,287.536560058594,280.958923339844,283.777923583984,14182972,"2014-07-16","DNAR"
277.200286865234,289.415893554688,277.200286865234,277.200286865234,4472778,"2014-07-17","DNAR"
269.682983398438,280.958923339844,269.682983398438,269.682983398438,513801,"2014-07-18","DNAR"
218.94123840332,269.682983398438,216.122253417969,218.94123840332,819337,"2014-07-21","DNAR"
192.630706787109,234.915496826172,189.811721801758,192.630706787109,569034,"2014-07-22","DNAR"
179.475433349609,193.570373535156,178.535781860352,179.475433349609,424940,"2014-07-23","DNAR"
184.173751831055,184.173751831055,176.656448364258,184.173751831055,2949571,"2014-07-24","DNAR"
183.234085083008,184.173751831055,171.958145141602,183.234085083008,7865700,"2014-07-25","DNAR"
186.053070068359,192.630706787109,178.535781860352,186.053070068359,133665,"2014-08-04","DNAR"
183.234085083008,187.932403564453,183.234085083008,183.234085083008,75559,"2014-08-05","DNAR"
187.932403564453,187.932403564453,171.958145141602,187.932403564453,344059,"2014-08-06","DNAR"
196.389358520508,197.329010009766,185.113418579102,196.389358520508,5722802,"2014-08-07","DNAR"
203.906646728516,203.906646728516,194.510025024414,203.906646728516,14456474,"2014-08-08","DNAR"
199.208343505859,206.725631713867,198.268676757812,199.208343505859,6655159,"2014-08-11","DNAR"
204.846313476562,206.725631713867,194.510025024414,204.846313476562,23735024,"2014-08-12","DNAR"
210.484283447266,213.303268432617,205.785980224609,210.484283447266,16111963,"2014-08-13","DNAR"
215.182586669922,216.122253417969,206.725631713867,215.182586669922,17833433,"2014-08-14","DNAR"
220.820571899414,231.156845092773,214.242935180664,220.820571899414,31167590,"2014-08-15","DNAR"
218.94123840332,228.337860107422,218.94123840332,218.94123840332,624692,"2014-08-18","DNAR"
218.94123840332,220.820571899414,208.604965209961,218.94123840332,10820699,"2014-08-19","DNAR"
226.458541870117,228.337860107422,218.94123840332,226.458541870117,30671880,"2014-08-20","DNAR"
234.915496826172,234.915496826172,224.579208374023,234.915496826172,24847445,"2014-08-21","DNAR"
233.975830078125,236.794815063477,230.217193603516,233.975830078125,11489982,"2014-08-22","DNAR"
225.51887512207,237.734481811523,225.51887512207,225.51887512207,19893430,"2014-08-25","DNAR"
225.51887512207,230.217193603516,218.001586914062,225.51887512207,14858428,"2014-08-26","DNAR"
238.67414855957,238.67414855957,218.001586914062,238.67414855957,53428361,"2014-08-27","DNAR"
247.131103515625,249.950088500977,238.67414855957,247.131103515625,27854377,"2014-08-28","DNAR"
248.070770263672,254.648391723633,247.131103515625,248.070770263672,21074812,"2014-08-29","DNAR"
246.191436767578,254.648391723633,239.613800048828,246.191436767578,43334199,"2014-09-01","DNAR"
258.407043457031,260.286376953125,245.25178527832,258.407043457031,69180089,"2014-09-02","DNAR"
244.312118530273,259.346710205078,236.794815063477,244.312118530273,48821917,"2014-09-03","DNAR"
228.337860107422,245.25178527832,227.398193359375,228.337860107422,45984407,"2014-09-04","DNAR"
230.217193603516,234.915496826172,228.337860107422,230.217193603516,697591,"2014-09-05","DNAR"
226.458541870117,234.915496826172,218.94123840332,226.458541870117,38882811,"2014-09-08","DNAR"
212.36360168457,230.217193603516,212.36360168457,212.36360168457,1629947,"2014-09-09","DNAR"
231.156845092773,232.09651184082,202.966995239258,231.156845092773,30646232,"2014-09-10","DNAR"
252.769073486328,253.708740234375,230.217193603516,252.769073486328,65106815,"2014-09-11","DNAR"
220.820571899414,253.708740234375,219.880905151367,220.820571899414,15151192,"2014-09-12","DNAR"
215.182586669922,237.734481811523,212.36360168457,215.182586669922,7560803,"2014-09-15","DNAR"
217.061920166016,223.639556884766,216.122253417969,217.061920166016,1223737,"2014-09-16","DNAR"
218.001586914062,222.699890136719,216.122253417969,218.001586914062,4348052,"2014-09-17","DNAR"
216.122253417969,223.639556884766,215.182586669922,216.122253417969,24321511,"2014-09-18","DNAR"
212.36360168457,218.001586914062,212.36360168457,212.36360168457,16936196,"2014-09-19","DNAR"
214.242935180664,216.122253417969,211.423950195312,214.242935180664,6646113,"2014-09-22","DNAR"
211.423950195312,216.122253417969,205.785980224609,211.423950195312,25278877,"2014-09-23","DNAR"
213.303268432617,218.001586914062,206.725631713867,213.303268432617,38752339,"2014-09-24","DNAR"
206.725631713867,218.001586914062,205.785980224609,206.725631713867,26751428,"2014-09-25","DNAR"
204.846313476562,212.36360168457,204.846313476562,204.846313476562,23101285,"2014-09-26","DNAR"
199.208343505859,207.665298461914,199.208343505859,199.208343505859,434411,"2014-09-29","DNAR"
202.027328491211,202.027328491211,191.691040039062,202.027328491211,12723192,"2014-09-30","DNAR"
210.484283447266,210.484283447266,190.751388549805,210.484283447266,20594958,"2014-10-01","DNAR"
198.268676757812,206.725631713867,197.329010009766,198.268676757812,701209,"2014-10-02","DNAR"
188.872055053711,199.208343505859,186.992736816406,188.872055053711,427494,"2014-10-03","DNAR"
184.173751831055,196.389358520508,184.173751831055,184.173751831055,468147,"2014-10-06","DNAR"
186.992736816406,188.872055053711,177.596115112305,186.992736816406,559350,"2014-10-07","DNAR"
181.354766845703,184.173751831055,174.777130126953,181.354766845703,106846,"2014-10-08","DNAR"
192.630706787109,192.630706787109,178.535781860352,192.630706787109,5584242,"2014-10-09","DNAR"
185.113418579102,192.630706787109,185.113418579102,185.113418579102,342995,"2014-10-10","DNAR"
182.294418334961,190.751388549805,182.294418334961,182.294418334961,45548,"2014-10-13","DNAR"
181.354766845703,187.932403564453,181.354766845703,181.354766845703,142391,"2014-10-14","DNAR"
175.716796875,181.354766845703,173.837463378906,175.716796875,557540,"2014-10-15","DNAR"
171.958145141602,173.837463378906,169.13916015625,171.958145141602,253708,"2014-10-16","DNAR"
183.234085083008,183.234085083008,169.13916015625,183.234085083008,1640802,"2014-10-17","DNAR"
176.656448364258,182.294418334961,176.656448364258,176.656448364258,562861,"2014-10-20","DNAR"
173.837463378906,179.475433349609,173.837463378906,173.837463378906,341718,"2014-10-21","DNAR"
169.13916015625,178.535781860352,166.320175170898,169.13916015625,16805617,"2014-10-22","DNAR"
169.13916015625,172.897811889648,168.199493408203,169.13916015625,890745,"2014-10-23","DNAR"
168.199493408203,169.13916015625,166.320175170898,168.199493408203,498051,"2014-10-24","DNAR"
167.259826660156,168.199493408203,166.320175170898,167.259826660156,101845,"2014-10-27","DNAR"
164.440841674805,169.13916015625,160.682205200195,164.440841674805,10054040,"2014-10-28","DNAR"
172.897811889648,182.294418334961,163.501190185547,172.897811889648,10618392,"2014-10-29","DNAR"
175.716796875,180.415100097656,170.078811645508,175.716796875,653852,"2014-10-30","DNAR"
177.596115112305,182.294418334961,169.13916015625,177.596115112305,14812986,"2014-10-31","DNAR"
179.475433349609,183.234085083008,172.897811889648,179.475433349609,20371793,"2014-11-03","DNAR"
197.329010009766,197.329010009766,174.777130126953,197.329010009766,25900483,"2014-11-04","DNAR"
193.570373535156,218.001586914062,190.751388549805,193.570373535156,8282659,"2014-11-05","DNAR"
181.354766845703,194.510025024414,159.742538452148,181.354766845703,2852408,"2014-11-06","DNAR"
172.897811889648,186.992736816406,170.078811645508,172.897811889648,2426723,"2014-11-07","DNAR"
172.897811889648,174.777130126953,164.440841674805,172.897811889648,3120803,"2014-11-10","DNAR"
169.13916015625,173.837463378906,164.440841674805,169.13916015625,480491,"2014-11-11","DNAR"
171.958145141602,172.897811889648,170.078811645508,171.958145141602,3798919,"2014-11-12","DNAR"
172.897811889648,172.897811889648,171.958145141602,172.897811889648,638,"2014-11-13","DNAR"
171.958145141602,172.897811889648,168.199493408203,171.958145141602,43313,"2014-11-14","DNAR"
171.958145141602,171.958145141602,165.380508422852,171.958145141602,134197,"2014-11-17","DNAR"
171.958145141602,174.777130126953,166.320175170898,171.958145141602,108656,"2014-11-18","DNAR"
171.958145141602,172.897811889648,168.199493408203,171.958145141602,179319,"2014-11-19","DNAR"
166.320175170898,171.958145141602,166.320175170898,166.320175170898,163675,"2014-11-20","DNAR"
178.535781860352,178.535781860352,166.320175170898,178.535781860352,564777,"2014-11-21","DNAR"
174.777130126953,178.535781860352,169.13916015625,174.777130126953,181873,"2014-11-24","DNAR"
174.777130126953,174.777130126953,171.958145141602,174.777130126953,266265,"2014-11-25","DNAR"
172.897811889648,173.837463378906,170.078811645508,172.897811889648,13621,"2014-11-26","DNAR"
175.716796875,185.113418579102,170.078811645508,175.716796875,938635,"2014-11-27","DNAR"
186.992736816406,188.872055053711,174.777130126953,186.992736816406,1105929,"2014-11-28","DNAR"
186.992736816406,187.932403564453,182.294418334961,186.992736816406,23519,"2014-12-01","DNAR"
186.992736816406,197.329010009766,171.958145141602,187.932403564453,1184574,"2014-12-02","DNAR"
195.449691772461,216.122253417969,187.932403564453,198.268676757812,3422294,"2014-12-03","DNAR"
198.268676757812,205.785980224609,192.630706787109,192.630706787109,44909,"2014-12-04","DNAR"
192.630706787109,203.906646728516,190.751388549805,201.087661743164,108656,"2014-12-05","DNAR"
201.087661743164,202.027328491211,189.811721801758,199.208343505859,115467,"2014-12-08","DNAR"
199.208343505859,205.785980224609,190.751388549805,190.751388549805,108656,"2014-12-09","DNAR"
195.449691772461,202.966995239258,187.932403564453,196.389358520508,119191,"2014-12-10","DNAR"
193.570373535156,193.570373535156,192.630706787109,192.630706787109,4044,"2014-12-11","DNAR"
192.630706787109,196.389358520508,188.872055053711,189.811721801758,32884,"2014-12-12","DNAR"
189.811721801758,189.811721801758,178.535781860352,188.872055053711,398228,"2014-12-15","DNAR"
186.992736816406,186.992736816406,169.13916015625,180.415100097656,89606,"2014-12-16","DNAR"
180.415100097656,184.173751831055,180.415100097656,180.415100097656,10961,"2014-12-17","DNAR"
182.294418334961,185.113418579102,171.958145141602,183.234085083008,33522,"2014-12-18","DNAR"
186.992736816406,186.992736816406,178.535781860352,178.535781860352,29585,"2014-12-19","DNAR"
178.535781860352,184.173751831055,169.13916015625,176.656448364258,130472,"2014-12-22","DNAR"
177.596115112305,187.932403564453,172.897811889648,177.596115112305,61724,"2014-12-23","DNAR"
183.234085083008,186.992736816406,181.354766845703,186.992736816406,112806,"2014-12-24","DNAR"
191.691040039062,196.389358520508,176.656448364258,183.234085083008,65342,"2014-12-29","DNAR"
178.535781860352,182.294418334961,176.656448364258,182.294418334961,14047,"2014-12-30","DNAR"
185.113418579102,185.113418579102,173.837463378906,180.415100097656,10961,"2015-01-02","DNAR"
175.716796875,177.596115112305,169.13916015625,177.596115112305,46399,"2015-01-05","DNAR"
176.656448364258,177.596115112305,174.777130126953,176.656448364258,118340,"2015-01-06","DNAR"
175.716796875,186.053070068359,171.958145141602,175.716796875,418554,"2015-01-07","DNAR"
175.716796875,178.535781860352,175.716796875,175.716796875,40120,"2015-01-08","DNAR"
176.656448364258,176.656448364258,175.716796875,175.716796875,7875,"2015-01-09","DNAR"
178.535781860352,178.535781860352,171.958145141602,176.656448364258,64065,"2015-01-12","DNAR"
175.716796875,175.716796875,173.837463378906,173.837463378906,111955,"2015-01-13","DNAR"
177.596115112305,177.596115112305,169.13916015625,174.777130126953,145052,"2015-01-14","DNAR"
169.13916015625,176.656448364258,169.13916015625,169.13916015625,106953,"2015-01-15","DNAR"
170.078811645508,171.958145141602,170.078811645508,171.958145141602,14579,"2015-01-16","DNAR"
171.958145141602,171.958145141602,155.98388671875,170.078811645508,208159,"2015-01-19","DNAR"
169.13916015625,173.837463378906,163.501190185547,171.018478393555,110252,"2015-01-20","DNAR"
169.13916015625,169.13916015625,167.259826660156,169.13916015625,115467,"2015-01-21","DNAR"
169.13916015625,169.13916015625,151.285583496094,155.98388671875,372261,"2015-01-22","DNAR"
163.501190185547,163.501190185547,154.104568481445,155.98388671875,129727,"2015-01-23","DNAR"
155.98388671875,160.682205200195,148.466598510742,148.466598510742,175807,"2015-01-26","DNAR"
148.466598510742,159.742538452148,148.466598510742,159.742538452148,366727,"2015-01-27","DNAR"
152.225234985352,158.802871704102,150.345916748047,157.863220214844,110890,"2015-01-28","DNAR"
156.923553466797,157.863220214844,155.044219970703,157.863220214844,119723,"2015-01-29","DNAR"
153.164901733398,159.742538452148,149.40625,149.40625,169848,"2015-01-30","DNAR"
149.40625,157.863220214844,149.40625,157.863220214844,192728,"2015-02-02","DNAR"
155.98388671875,157.863220214844,150.345916748047,157.863220214844,120681,"2015-02-03","DNAR"
152.225234985352,157.863220214844,150.345916748047,150.345916748047,226464,"2015-02-04","DNAR"
148.466598510742,153.164901733398,148.466598510742,148.466598510742,115892,"2015-02-05","DNAR"
149.40625,150.345916748047,146.587265014648,148.466598510742,41397,"2015-02-06","DNAR"
148.466598510742,148.466598510742,137.190643310547,145.647613525391,24370,"2015-02-09","DNAR"
150.345916748047,150.345916748047,147.526931762695,147.526931762695,121000,"2015-02-10","DNAR"
146.587265014648,146.587265014648,145.647613525391,145.647613525391,128237,"2015-02-11","DNAR"
145.647613525391,149.40625,145.647613525391,148.466598510742,92480,"2015-02-12","DNAR"
148.466598510742,149.40625,148.466598510742,149.40625,99823,"2015-02-13","DNAR"
141.888961791992,152.225234985352,131.552673339844,150.345916748047,195495,"2015-02-16","DNAR"
145.647613525391,149.40625,143.768280029297,143.768280029297,47357,"2015-02-17","DNAR"
143.768280029297,143.768280029297,143.768280029297,143.768280029297,532,"2015-02-18","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,106,"2015-02-20","DNAR"
149.40625,150.345916748047,144.707946777344,149.40625,179000,"2015-02-23","DNAR"
144.707946777344,151.285583496094,144.707946777344,151.285583496094,111848,"2015-02-24","DNAR"
152.225234985352,152.225234985352,151.285583496094,152.225234985352,13409,"2015-02-25","DNAR"
150.345916748047,152.225234985352,150.345916748047,152.225234985352,87371,"2015-02-26","DNAR"
141.888961791992,152.225234985352,140.949295043945,152.225234985352,39695,"2015-02-27","DNAR"
152.225234985352,152.225234985352,152.225234985352,152.225234985352,37247,"2015-03-02","DNAR"
152.225234985352,152.225234985352,152.225234985352,152.225234985352,63852,"2015-03-03","DNAR"
152.225234985352,152.225234985352,148.466598510742,151.285583496094,117169,"2015-03-04","DNAR"
144.707946777344,153.164901733398,144.707946777344,144.707946777344,10322,"2015-03-05","DNAR"
144.707946777344,152.225234985352,144.707946777344,152.225234985352,22774,"2015-03-06","DNAR"
152.225234985352,152.225234985352,145.647613525391,151.285583496094,5640,"2015-03-09","DNAR"
145.647613525391,145.647613525391,145.647613525391,145.647613525391,425,"2015-03-10","DNAR"
145.647613525391,145.647613525391,144.707946777344,145.647613525391,13196,"2015-03-11","DNAR"
145.647613525391,159.742538452148,145.647613525391,153.164901733398,50443,"2015-03-12","DNAR"
154.104568481445,155.044219970703,152.225234985352,152.225234985352,95672,"2015-03-13","DNAR"
145.647613525391,145.647613525391,145.647613525391,145.647613525391,17772,"2015-03-16","DNAR"
151.285583496094,157.863220214844,150.345916748047,154.104568481445,60979,"2015-03-17","DNAR"
145.647613525391,145.647613525391,145.647613525391,145.647613525391,106,"2015-03-18","DNAR"
146.587265014648,151.285583496094,146.587265014648,151.285583496094,15111,"2015-03-19","DNAR"
155.044219970703,155.044219970703,148.466598510742,148.466598510742,16388,"2015-03-20","DNAR"
145.647613525391,155.044219970703,145.647613525391,150.345916748047,49166,"2015-03-23","DNAR"
150.345916748047,150.345916748047,148.466598510742,148.466598510742,9790,"2015-03-24","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,32245,"2015-03-25","DNAR"
148.466598510742,150.345916748047,137.190643310547,150.345916748047,48740,"2015-03-26","DNAR"
150.345916748047,150.345916748047,136.250991821289,150.345916748047,60021,"2015-03-27","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,22135,"2015-03-30","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2015-03-31","DNAR"
149.40625,149.40625,149.40625,149.40625,86201,"2015-04-01","DNAR"
147.526931762695,147.526931762695,146.587265014648,146.587265014648,121745,"2015-04-02","DNAR"
150.345916748047,150.345916748047,149.40625,149.40625,55232,"2015-04-06","DNAR"
146.587265014648,150.345916748047,146.587265014648,149.40625,131536,"2015-04-07","DNAR"
149.40625,150.345916748047,140.949295043945,149.40625,210820,"2015-04-08","DNAR"
141.888961791992,142.828628540039,141.888961791992,141.888961791992,94289,"2015-04-09","DNAR"
142.828628540039,142.828628540039,142.828628540039,142.828628540039,31926,"2015-04-10","DNAR"
142.828628540039,152.225234985352,142.828628540039,142.828628540039,45867,"2015-04-13","DNAR"
142.828628540039,145.647613525391,142.828628540039,145.647613525391,26605,"2015-04-14","DNAR"
142.828628540039,142.828628540039,140.949295043945,142.828628540039,48634,"2015-04-15","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,53317,"2015-04-16","DNAR"
137.190643310547,145.647613525391,135.311325073242,145.647613525391,196453,"2015-04-17","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,16176,"2015-04-20","DNAR"
140.949295043945,146.587265014648,137.190643310547,146.587265014648,10854,"2015-04-21","DNAR"
145.647613525391,145.647613525391,140.949295043945,145.647613525391,94182,"2015-04-22","DNAR"
136.250991821289,140.949295043945,136.250991821289,138.130310058594,33948,"2015-04-23","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,106,"2015-04-24","DNAR"
136.250991821289,136.250991821289,128.733688354492,128.733688354492,53423,"2015-04-27","DNAR"
131.552673339844,135.311325073242,131.552673339844,135.311325073242,31607,"2015-04-28","DNAR"
131.552673339844,131.552673339844,126.854370117188,131.552673339844,58638,"2015-04-29","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,1064,"2015-04-30","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,10961,"2015-05-04","DNAR"
139.069976806641,139.069976806641,131.552673339844,131.552673339844,11280,"2015-05-05","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2015-05-06","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2015-05-07","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2015-05-08","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2015-05-11","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2015-05-12","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,6385,"2015-05-13","DNAR"
136.250991821289,155.044219970703,136.250991821289,136.250991821289,67896,"2015-05-15","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,14579,"2015-05-18","DNAR"
144.707946777344,144.707946777344,143.768280029297,143.768280029297,46080,"2015-05-19","DNAR"
145.647613525391,145.647613525391,136.250991821289,136.250991821289,5533,"2015-05-20","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,5427,"2015-05-21","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,106,"2015-05-22","DNAR"
143.768280029297,143.768280029297,143.768280029297,143.768280029297,106,"2015-05-25","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,106,"2015-05-26","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-05-27","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-05-28","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-05-29","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-06-01","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-06-03","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-06-04","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,0,"2015-06-05","DNAR"
135.311325073242,135.311325073242,135.311325073242,135.311325073242,6278,"2015-06-08","DNAR"
134.371658325195,134.371658325195,132.492340087891,132.492340087891,2128,"2015-06-09","DNAR"
144.707946777344,144.707946777344,141.888961791992,141.888961791992,851,"2015-06-10","DNAR"
140.949295043945,140.949295043945,124.975044250488,124.975044250488,13728,"2015-06-11","DNAR"
117.457748413086,119.337074279785,117.457748413086,119.337074279785,532,"2015-06-12","DNAR"
119.337074279785,119.337074279785,119.337074279785,119.337074279785,0,"2015-06-15","DNAR"
119.337074279785,119.337074279785,119.337074279785,119.337074279785,0,"2015-06-16","DNAR"
113.699096679688,129.673355102539,113.699096679688,129.673355102539,4256,"2015-06-17","DNAR"
140.009628295898,140.009628295898,122.156059265137,139.069976806641,319,"2015-06-18","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2015-06-19","DNAR"
140.009628295898,140.009628295898,130.613021850586,130.613021850586,5533,"2015-06-22","DNAR"
130.613021850586,130.613021850586,130.613021850586,130.613021850586,0,"2015-06-23","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,10642,"2015-06-24","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,54700,"2015-06-25","DNAR"
125.914703369141,126.854370117188,125.914703369141,126.854370117188,7449,"2015-06-26","DNAR"
125.914703369141,126.854370117188,125.914703369141,126.854370117188,7449,"2015-06-29","DNAR"
117.457748413086,124.035385131836,100.543830871582,120.276733398438,33948,"2015-06-30","DNAR"
123.095718383789,123.095718383789,122.156059265137,123.095718383789,16601,"2015-07-01","DNAR"
123.095718383789,123.095718383789,123.095718383789,123.095718383789,0,"2015-07-02","DNAR"
123.095718383789,123.095718383789,123.095718383789,123.095718383789,0,"2015-07-03","DNAR"
123.095718383789,123.095718383789,123.095718383789,123.095718383789,0,"2015-07-06","DNAR"
110.880111694336,126.854370117188,108.061126708984,125.914703369141,48528,"2015-07-07","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,0,"2015-07-08","DNAR"
139.069976806641,139.069976806641,138.130310058594,139.069976806641,64810,"2015-07-09","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2015-07-10","DNAR"
130.613021850586,130.613021850586,130.613021850586,130.613021850586,22454,"2015-07-13","DNAR"
130.613021850586,130.613021850586,130.613021850586,130.613021850586,0,"2015-07-14","DNAR"
130.613021850586,136.250991821289,130.613021850586,136.250991821289,54274,"2015-07-15","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,53210,"2015-07-22","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,0,"2015-07-23","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,0,"2015-07-24","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,10642,"2015-07-27","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-07-28","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-07-29","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-07-30","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-07-31","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-08-03","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,1064,"2015-08-04","DNAR"
122.156059265137,138.130310058594,122.156059265137,137.190643310547,6598,"2015-08-05","DNAR"
137.190643310547,137.190643310547,137.190643310547,137.190643310547,0,"2015-08-06","DNAR"
137.190643310547,137.190643310547,137.190643310547,137.190643310547,0,"2015-08-07","DNAR"
137.190643310547,140.009628295898,137.190643310547,140.009628295898,1064,"2015-08-10","DNAR"
140.009628295898,140.009628295898,140.009628295898,140.009628295898,0,"2015-08-11","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,957,"2015-08-12","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2015-08-13","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,319,"2015-08-14","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2015-08-18","DNAR"
117.457748413086,122.156059265137,109.940452575684,111.819778442383,35863,"2015-08-19","DNAR"
109.940452575684,111.819778442383,109.940452575684,111.819778442383,3086,"2015-08-20","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,319,"2015-08-21","DNAR"
121.21639251709,121.21639251709,121.21639251709,121.21639251709,106,"2015-08-24","DNAR"
121.21639251709,121.21639251709,121.21639251709,121.21639251709,0,"2015-08-25","DNAR"
121.21639251709,121.21639251709,121.21639251709,121.21639251709,0,"2015-08-26","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,106,"2015-08-27","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,0,"2015-08-28","DNAR"
117.457748413086,118.397407531738,117.457748413086,117.457748413086,45441,"2015-08-31","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-09-01","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-09-02","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-09-03","DNAR"
107.121467590332,121.21639251709,107.121467590332,121.21639251709,212,"2015-09-04","DNAR"
127.79402923584,127.79402923584,121.21639251709,121.21639251709,212,"2015-09-07","DNAR"
121.21639251709,121.21639251709,121.21639251709,121.21639251709,0,"2015-09-08","DNAR"
109.940452575684,121.21639251709,109.940452575684,121.21639251709,212,"2015-09-09","DNAR"
125.914703369141,130.613021850586,122.156059265137,122.156059265137,2341,"2015-09-10","DNAR"
113.699096679688,113.699096679688,113.699096679688,113.699096679688,5321,"2015-09-11","DNAR"
104.30248260498,104.30248260498,104.30248260498,104.30248260498,2128,"2015-09-14","DNAR"
121.21639251709,121.21639251709,120.276733398438,120.276733398438,319,"2015-09-15","DNAR"
113.699096679688,113.699096679688,109.000793457031,109.940452575684,45122,"2015-09-16","DNAR"
120.276733398438,120.276733398438,120.276733398438,120.276733398438,106,"2015-09-17","DNAR"
120.276733398438,120.276733398438,120.276733398438,120.276733398438,0,"2015-09-18","DNAR"
120.276733398438,120.276733398438,120.276733398438,120.276733398438,0,"2015-09-21","DNAR"
109.000793457031,121.21639251709,109.000793457031,117.457748413086,11812,"2015-09-22","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-09-23","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,106,"2015-09-25","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2015-09-28","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2015-09-29","DNAR"
109.940452575684,118.397407531738,109.940452575684,118.397407531738,16069,"2015-09-30","DNAR"
118.397407531738,118.397407531738,111.819778442383,111.819778442383,1277,"2015-10-01","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,0,"2015-10-02","DNAR"
101.483497619629,120.276733398438,101.483497619629,116.518089294434,5640,"2015-10-05","DNAR"
107.121467590332,108.061126708984,105.242141723633,107.121467590332,206776,"2015-10-06","DNAR"
115.578422546387,115.578422546387,115.578422546387,115.578422546387,1277,"2015-10-07","DNAR"
115.578422546387,115.578422546387,115.578422546387,115.578422546387,0,"2015-10-08","DNAR"
115.578422546387,115.578422546387,115.578422546387,115.578422546387,0,"2015-10-09","DNAR"
109.940452575684,109.940452575684,109.940452575684,109.940452575684,53210,"2015-10-12","DNAR"
108.061126708984,109.940452575684,103.362815856934,109.940452575684,95885,"2015-10-13","DNAR"
109.940452575684,109.940452575684,109.940452575684,109.940452575684,106,"2015-10-15","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,106,"2015-10-16","DNAR"
114.638763427734,114.638763427734,113.699096679688,113.699096679688,212,"2015-10-19","DNAR"
113.699096679688,113.699096679688,113.699096679688,113.699096679688,0,"2015-10-20","DNAR"
113.699096679688,113.699096679688,113.699096679688,113.699096679688,0,"2015-10-21","DNAR"
113.699096679688,113.699096679688,113.699096679688,113.699096679688,0,"2015-10-22","DNAR"
113.699096679688,113.699096679688,113.699096679688,113.699096679688,0,"2015-10-23","DNAR"
119.337074279785,119.337074279785,119.337074279785,119.337074279785,106,"2015-10-26","DNAR"
119.337074279785,119.337074279785,119.337074279785,119.337074279785,0,"2015-10-27","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,1064,"2015-10-28","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,0,"2015-10-29","DNAR"
109.000793457031,109.000793457031,109.000793457031,109.000793457031,1064,"2015-10-30","DNAR"
98.6645050048828,99.6041717529297,98.6645050048828,98.6645050048828,1170,"2015-11-02","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,106,"2015-11-03","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,0,"2015-11-04","DNAR"
103.362815856934,117.457748413086,103.362815856934,117.457748413086,319,"2015-11-05","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-06","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-09","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-10","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-11","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,106,"2015-11-12","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-13","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-16","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-17","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,0,"2015-11-18","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,319,"2015-11-19","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,0,"2015-11-20","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,2341,"2015-11-23","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2015-11-24","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,106,"2015-11-25","DNAR"
114.638763427734,114.638763427734,105.242141723633,105.242141723633,744,"2015-11-26","DNAR"
105.242141723633,105.242141723633,105.242141723633,105.242141723633,0,"2015-11-27","DNAR"
105.242141723633,105.242141723633,105.242141723633,105.242141723633,0,"2015-11-30","DNAR"
116.518089294434,116.518089294434,114.638763427734,114.638763427734,212,"2015-12-01","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2015-12-02","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2015-12-03","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2015-12-04","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2015-12-07","DNAR"
120.276733398438,120.276733398438,103.362815856934,103.362815856934,319,"2015-12-08","DNAR"
103.362815856934,103.362815856934,103.362815856934,103.362815856934,0,"2015-12-09","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,106,"2015-12-10","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,0,"2015-12-11","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,0,"2015-12-14","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,0,"2015-12-15","DNAR"
116.518089294434,116.518089294434,116.518089294434,116.518089294434,0,"2015-12-16","DNAR"
115.578422546387,115.578422546387,105.242141723633,105.242141723633,6917,"2015-12-17","DNAR"
103.362815856934,114.638763427734,99.6041717529297,100.543830871582,1596,"2015-12-18","DNAR"
92.0868759155273,121.21639251709,92.0868759155273,118.397407531738,14366,"2015-12-21","DNAR"
107.121467590332,115.578422546387,107.121467590332,115.578422546387,1702,"2015-12-22","DNAR"
115.578422546387,115.578422546387,115.578422546387,115.578422546387,0,"2015-12-23","DNAR"
115.578422546387,115.578422546387,115.578422546387,115.578422546387,0,"2015-12-28","DNAR"
106.181800842285,112.759437561035,106.181800842285,106.181800842285,4895,"2015-12-29","DNAR"
106.181800842285,106.181800842285,106.181800842285,106.181800842285,0,"2015-12-30","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,106,"2016-01-04","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2016-01-05","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2016-01-06","DNAR"
114.638763427734,114.638763427734,114.638763427734,114.638763427734,0,"2016-01-07","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,106,"2016-01-08","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,106,"2016-01-11","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-12","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-13","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-14","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-15","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-18","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-19","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-20","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-21","DNAR"
139.069976806641,139.069976806641,139.069976806641,139.069976806641,0,"2016-01-22","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,3299,"2016-01-25","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,638,"2016-01-26","DNAR"
116.518089294434,116.518089294434,106.181800842285,106.181800842285,20752,"2016-01-27","DNAR"
121.21639251709,121.21639251709,102.423156738281,108.061126708984,17878,"2016-01-28","DNAR"
117.457748413086,117.457748413086,117.457748413086,117.457748413086,106,"2016-01-29","DNAR"
108.061126708984,109.940452575684,108.061126708984,109.940452575684,319,"2016-02-01","DNAR"
102.423156738281,102.423156738281,101.483497619629,101.483497619629,212,"2016-02-02","DNAR"
120.276733398438,120.276733398438,117.457748413086,117.457748413086,212,"2016-02-03","DNAR"
106.181800842285,109.940452575684,106.181800842285,109.940452575684,22561,"2016-02-04","DNAR"
103.362815856934,107.121467590332,99.6041717529297,99.6041717529297,113232,"2016-02-05","DNAR"
105.242141723633,105.242141723633,98.6645050048828,103.362815856934,957,"2016-02-09","DNAR"
98.6645050048828,98.6645050048828,93.0265350341797,93.0265350341797,258284,"2016-02-10","DNAR"
95.8455200195312,95.8455200195312,90.2075500488281,92.0868759155273,7449,"2016-02-11","DNAR"
92.0868759155273,95.8455200195312,92.0868759155273,95.8455200195312,212,"2016-02-12","DNAR"
94.9058609008789,94.9058609008789,87.3885650634766,93.9662017822266,8194,"2016-02-15","DNAR"
93.9662017822266,94.9058609008789,92.0868759155273,94.9058609008789,15643,"2016-02-16","DNAR"
95.8455200195312,99.6041717529297,94.9058609008789,99.6041717529297,5321,"2016-02-17","DNAR"
98.6645050048828,98.6645050048828,98.6645050048828,98.6645050048828,851,"2016-02-18","DNAR"
93.0265350341797,97.7248458862305,92.0868759155273,97.7248458862305,24051,"2016-02-19","DNAR"
95.8455200195312,97.7248458862305,95.8455200195312,97.7248458862305,3192,"2016-02-22","DNAR"
96.7851867675781,96.7851867675781,96.7851867675781,96.7851867675781,2341,"2016-02-23","DNAR"
95.8455200195312,98.6645050048828,92.0868759155273,98.6645050048828,15537,"2016-02-24","DNAR"
98.6645050048828,98.6645050048828,98.6645050048828,98.6645050048828,0,"2016-02-25","DNAR"
93.9662017822266,93.9662017822266,92.0868759155273,93.0265350341797,48528,"2016-02-26","DNAR"
93.0265350341797,95.8455200195312,92.0868759155273,94.9058609008789,8300,"2016-02-29","DNAR"
93.0265350341797,93.0265350341797,85.5092391967773,92.0868759155273,15750,"2016-03-01","DNAR"
93.9662017822266,93.9662017822266,83.6299133300781,92.0868759155273,33735,"2016-03-02","DNAR"
99.6041717529297,99.6041717529297,83.6299133300781,89.2678909301758,88968,"2016-03-03","DNAR"
92.0868759155273,101.483497619629,92.0868759155273,97.7248458862305,156332,"2016-03-04","DNAR"
102.423156738281,116.518089294434,102.423156738281,109.940452575684,330757,"2016-03-07","DNAR"
103.362815856934,113.699096679688,103.362815856934,106.181800842285,37566,"2016-03-08","DNAR"
105.242141723633,111.819778442383,105.242141723633,111.819778442383,212,"2016-03-10","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,0,"2016-03-11","DNAR"
111.819778442383,111.819778442383,111.819778442383,111.819778442383,0,"2016-03-14","DNAR"
105.242141723633,105.242141723633,97.7248458862305,105.242141723633,32990,"2016-03-15","DNAR"
107.121467590332,107.121467590332,107.121467590332,107.121467590332,212,"2016-03-16","DNAR"
100.543830871582,105.242141723633,97.7248458862305,99.6041717529297,23306,"2016-03-17","DNAR"
102.423156738281,102.423156738281,100.543830871582,100.543830871582,6385,"2016-03-18","DNAR"
105.242141723633,105.242141723633,103.362815856934,105.242141723633,54381,"2016-03-21","DNAR"
101.483497619629,101.483497619629,101.483497619629,101.483497619629,8513,"2016-03-22","DNAR"
102.423156738281,107.121467590332,101.483497619629,101.483497619629,55977,"2016-03-23","DNAR"
105.242141723633,106.181800842285,105.242141723633,105.242141723633,12132,"2016-03-24","DNAR"
106.181800842285,112.759437561035,106.181800842285,109.940452575684,45867,"2016-03-28","DNAR"
108.061126708984,109.000793457031,107.121467590332,109.000793457031,30330,"2016-03-29","DNAR"
105.242141723633,105.242141723633,104.30248260498,105.242141723633,40865,"2016-03-30","DNAR"
105.242141723633,105.242141723633,105.242141723633,105.242141723633,12876,"2016-03-31","DNAR"
105.242141723633,105.242141723633,105.242141723633,105.242141723633,0,"2016-04-01","DNAR"
106.181800842285,106.181800842285,106.181800842285,106.181800842285,212,"2016-04-04","DNAR"
111.819778442383,111.819778442383,106.181800842285,106.181800842285,319,"2016-04-05","DNAR"
106.181800842285,106.181800842285,106.181800842285,106.181800842285,0,"2016-04-06","DNAR"
105.242141723633,105.242141723633,104.30248260498,104.30248260498,319,"2016-04-07","DNAR"
110.880111694336,111.819778442383,105.242141723633,106.181800842285,31926,"2016-04-08","DNAR"
106.181800842285,106.181800842285,106.181800842285,106.181800842285,0,"2016-04-11","DNAR"
106.181800842285,114.638763427734,105.242141723633,108.061126708984,19049,"2016-04-12","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-04-13","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-04-14","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-04-15","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-04-18","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-04-19","DNAR"
108.061126708984,108.061126708984,107.121467590332,107.121467590332,23306,"2016-04-20","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,27669,"2016-04-21","DNAR"
108.061126708984,108.061126708984,107.121467590332,107.121467590332,21816,"2016-04-22","DNAR"
107.121467590332,107.121467590332,107.121467590332,107.121467590332,0,"2016-04-25","DNAR"
107.121467590332,108.061126708984,107.121467590332,107.121467590332,3299,"2016-04-26","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,16495,"2016-04-27","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,106,"2016-04-28","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,29691,"2016-04-29","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,12770,"2016-05-02","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,10429,"2016-05-03","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,10429,"2016-05-04","DNAR"
108.061126708984,108.061126708984,107.121467590332,107.121467590332,54274,"2016-05-09","DNAR"
107.121467590332,107.121467590332,107.121467590332,107.121467590332,0,"2016-05-10","DNAR"
109.940452575684,114.638763427734,107.121467590332,109.940452575684,99291,"2016-05-11","DNAR"
109.940452575684,110.880111694336,108.061126708984,110.880111694336,140263,"2016-05-12","DNAR"
110.880111694336,112.759437561035,108.061126708984,108.061126708984,851,"2016-05-13","DNAR"
108.061126708984,108.061126708984,107.121467590332,107.121467590332,31713,"2016-05-16","DNAR"
114.638763427734,114.638763427734,108.061126708984,108.061126708984,321498,"2016-05-17","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-05-18","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-05-19","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,106,"2016-05-20","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,3831,"2016-05-23","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-05-24","DNAR"
108.061126708984,108.061126708984,108.061126708984,108.061126708984,0,"2016-05-25","DNAR"
108.061126708984,121.21639251709,108.061126708984,121.21639251709,107804,"2016-05-26","DNAR"
120.276733398438,123.095718383789,114.638763427734,123.095718383789,430899,"2016-05-27","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,744,"2016-05-30","DNAR"
125.914703369141,125.914703369141,125.914703369141,125.914703369141,0,"2016-05-31","DNAR"
123.095718383789,125.914703369141,123.095718383789,125.914703369141,45229,"2016-06-01","DNAR"
120.276733398438,125.914703369141,120.276733398438,125.914703369141,75026,"2016-06-02","DNAR"
125.914703369141,127.79402923584,125.914703369141,126.854370117188,2873,"2016-06-03","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-06-06","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-06-07","DNAR"
119.337074279785,126.854370117188,119.337074279785,126.854370117188,4788,"2016-06-08","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,10110,"2016-06-09","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-06-10","DNAR"
126.854370117188,130.613021850586,126.854370117188,126.854370117188,5959,"2016-06-13","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-06-14","DNAR"
122.156059265137,124.035385131836,117.457748413086,118.397407531738,12876,"2016-06-15","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,1383,"2016-06-16","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,106,"2016-06-17","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,0,"2016-06-20","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,0,"2016-06-21","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,0,"2016-06-22","DNAR"
118.397407531738,118.397407531738,118.397407531738,118.397407531738,0,"2016-06-23","DNAR"
130.613021850586,145.647613525391,130.613021850586,143.768280029297,63852,"2016-06-24","DNAR"
143.768280029297,143.768280029297,143.768280029297,143.768280029297,0,"2016-06-27","DNAR"
140.949295043945,140.949295043945,134.371658325195,140.949295043945,6491,"2016-06-28","DNAR"
131.552673339844,140.949295043945,131.552673339844,140.949295043945,60447,"2016-06-29","DNAR"
140.949295043945,140.949295043945,130.613021850586,136.250991821289,63533,"2016-06-30","DNAR"
127.79402923584,127.79402923584,127.79402923584,127.79402923584,5321,"2016-07-01","DNAR"
127.79402923584,127.79402923584,127.79402923584,127.79402923584,0,"2016-07-11","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,2660,"2016-07-12","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,1064,"2016-07-13","DNAR"
143.768280029297,145.647613525391,143.768280029297,145.647613525391,3724,"2016-07-14","DNAR"
145.647613525391,148.466598510742,131.552673339844,146.587265014648,40440,"2016-07-15","DNAR"
137.190643310547,146.587265014648,137.190643310547,146.587265014648,212,"2016-07-18","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-07-19","DNAR"
146.587265014648,147.526931762695,137.190643310547,146.587265014648,21497,"2016-07-20","DNAR"
145.647613525391,146.587265014648,145.647613525391,146.587265014648,11174,"2016-07-21","DNAR"
147.526931762695,148.466598510742,146.587265014648,146.587265014648,532,"2016-07-22","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-07-25","DNAR"
146.587265014648,149.40625,146.587265014648,149.40625,425,"2016-07-26","DNAR"
149.40625,149.40625,149.40625,149.40625,0,"2016-07-27","DNAR"
149.40625,154.104568481445,149.40625,149.40625,212,"2016-07-28","DNAR"
153.164901733398,153.164901733398,140.949295043945,140.949295043945,319,"2016-07-29","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,532,"2016-08-01","DNAR"
131.552673339844,135.311325073242,131.552673339844,135.311325073242,3299,"2016-08-02","DNAR"
140.949295043945,140.949295043945,140.009628295898,140.949295043945,1383,"2016-08-03","DNAR"
140.949295043945,140.949295043945,140.009628295898,140.949295043945,34480,"2016-08-04","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,62788,"2016-08-05","DNAR"
140.949295043945,145.647613525391,140.949295043945,145.647613525391,2341,"2016-08-08","DNAR"
145.647613525391,145.647613525391,145.647613525391,145.647613525391,0,"2016-08-09","DNAR"
154.104568481445,154.104568481445,150.345916748047,150.345916748047,41397,"2016-08-10","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-11","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-12","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-15","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-16","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-18","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-19","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-22","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-23","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-08-24","DNAR"
150.345916748047,150.345916748047,146.587265014648,146.587265014648,532,"2016-08-25","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-08-26","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-08-29","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-08-30","DNAR"
146.587265014648,146.587265014648,146.587265014648,146.587265014648,0,"2016-08-31","DNAR"
146.587265014648,146.587265014648,140.949295043945,140.949295043945,4363,"2016-09-01","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,0,"2016-09-02","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,0,"2016-09-05","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,0,"2016-09-06","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,0,"2016-09-07","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,106,"2016-09-08","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-09-09","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-09-13","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-09-14","DNAR"
126.854370117188,126.854370117188,126.854370117188,126.854370117188,0,"2016-09-15","DNAR"
126.854370117188,154.104568481445,126.854370117188,154.104568481445,212,"2016-09-16","DNAR"
150.345916748047,150.345916748047,149.40625,149.40625,212,"2016-09-19","DNAR"
149.40625,149.40625,149.40625,149.40625,0,"2016-09-20","DNAR"
158.802871704102,158.802871704102,158.802871704102,158.802871704102,106,"2016-09-21","DNAR"
158.802871704102,158.802871704102,144.707946777344,144.707946777344,62682,"2016-09-22","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,61937,"2016-09-23","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,53210,"2016-09-26","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,0,"2016-09-27","DNAR"
144.707946777344,144.707946777344,144.707946777344,144.707946777344,0,"2016-09-28","DNAR"
136.250991821289,145.647613525391,136.250991821289,145.647613525391,1170,"2016-09-29","DNAR"
145.647613525391,145.647613525391,145.647613525391,145.647613525391,0,"2016-09-30","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,6172,"2016-10-03","DNAR"
131.552673339844,131.552673339844,131.552673339844,131.552673339844,0,"2016-10-04","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,106,"2016-10-05","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2016-10-06","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2016-10-07","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,319,"2016-10-10","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2016-10-11","DNAR"
122.156059265137,122.156059265137,122.156059265137,122.156059265137,0,"2016-10-12","DNAR"
109.940452575684,110.880111694336,109.940452575684,110.880111694336,3937,"2016-10-13","DNAR"
110.880111694336,148.466598510742,101.483497619629,104.30248260498,53742,"2016-10-14","DNAR"
96.7851867675781,100.543830871582,96.7851867675781,100.543830871582,13941,"2016-10-17","DNAR"
100.543830871582,110.880111694336,94.9058609008789,110.880111694336,88116,"2016-10-18","DNAR"
101.483497619629,140.009628295898,100.543830871582,140.009628295898,42994,"2016-10-19","DNAR"
126.854370117188,144.707946777344,126.854370117188,136.250991821289,28840,"2016-10-20","DNAR"
136.250991821289,136.250991821289,136.250991821289,136.250991821289,0,"2016-10-21","DNAR"
136.250991821289,140.009628295898,136.250991821289,140.009628295898,212,"2016-10-24","DNAR"
126.854370117188,140.009628295898,126.854370117188,139.069976806641,20432,"2016-10-25","DNAR"
139.069976806641,144.707946777344,139.069976806641,144.707946777344,1277,"2016-10-26","DNAR"
140.949295043945,140.949295043945,140.949295043945,140.949295043945,106,"2016-10-27","DNAR"
150.345916748047,150.345916748047,140.949295043945,140.949295043945,532,"2016-10-28","DNAR"
141.888961791992,141.888961791992,141.888961791992,141.888961791992,106,"2016-10-31","DNAR"
141.888961791992,153.164901733398,141.888961791992,153.164901733398,106,"2016-11-01","DNAR"
153.164901733398,159.742538452148,141.888961791992,150.345916748047,68216,"2016-11-02","DNAR"
149.40625,150.345916748047,149.40625,150.345916748047,112700,"2016-11-03","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-11-04","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,16176,"2016-11-07","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-11-08","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-11-09","DNAR"
150.345916748047,150.345916748047,150.345916748047,150.345916748047,0,"2016-11-10","DNAR"
159.742538452148,159.742538452148,150.345916748047,150.345916748047,32139,"2016-11-11","DNAR"
150.345916748047,202.966995239258,150.345916748047,197.329010009766,718875,"2016-11-14","DNAR"
197.329010009766,197.329010009766,178.535781860352,179.475433349609,108443,"2016-11-15","DNAR"
179.475433349609,187.932403564453,173.837463378906,187.932403564453,83966,"2016-11-16","DNAR"
206.725631713867,244.312118530273,206.725631713867,219.880905151367,708552,"2016-11-17","DNAR"
219.880905151367,219.880905151367,204.846313476562,208.604965209961,67258,"2016-11-18","DNAR"
206.725631713867,206.725631713867,206.725631713867,206.725631713867,5321,"2016-11-21","DNAR"
219.880905151367,227.398193359375,219.880905151367,225.51887512207,616923,"2016-11-22","DNAR"
223.639556884766,223.639556884766,219.880905151367,219.880905151367,28520,"2016-11-23","DNAR"
216.122253417969,219.880905151367,216.122253417969,218.001586914062,48421,"2016-11-24","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,53210,"2016-11-25","DNAR"
216.122253417969,218.001586914062,216.122253417969,218.001586914062,83647,"2016-11-28","DNAR"
216.122253417969,218.001586914062,216.122253417969,216.122253417969,158035,"2016-11-29","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,53210,"2016-11-30","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2016-12-01","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2016-12-02","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,54381,"2016-12-05","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,3299,"2016-12-06","DNAR"
216.122253417969,231.156845092773,214.242935180664,214.242935180664,32671,"2016-12-07","DNAR"
206.725631713867,221.760223388672,206.725631713867,221.760223388672,2234,"2016-12-08","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2016-12-09","DNAR"
221.760223388672,225.51887512207,206.725631713867,225.51887512207,72153,"2016-12-13","DNAR"
216.122253417969,221.760223388672,216.122253417969,219.880905151367,127918,"2016-12-14","DNAR"
225.51887512207,240.553466796875,225.51887512207,234.915496826172,400995,"2016-12-15","DNAR"
234.915496826172,234.915496826172,225.51887512207,234.915496826172,99397,"2016-12-16","DNAR"
233.036178588867,233.036178588867,221.760223388672,221.760223388672,28308,"2016-12-19","DNAR"
221.760223388672,221.760223388672,216.122253417969,216.122253417969,36502,"2016-12-20","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,5214,"2016-12-21","DNAR"
212.36360168457,212.36360168457,212.36360168457,212.36360168457,42674,"2016-12-22","DNAR"
210.484283447266,234.915496826172,206.725631713867,234.915496826172,119404,"2016-12-23","DNAR"
212.36360168457,212.36360168457,212.36360168457,212.36360168457,2234,"2016-12-27","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,57786,"2016-12-28","DNAR"
212.36360168457,216.122253417969,210.484283447266,216.122253417969,164846,"2016-12-29","DNAR"
208.604965209961,225.51887512207,195.449691772461,225.51887512207,227847,"2016-12-30","DNAR"
225.51887512207,225.51887512207,225.51887512207,225.51887512207,0,"2017-01-02","DNAR"
212.36360168457,223.639556884766,212.36360168457,223.639556884766,1702,"2017-01-03","DNAR"
223.639556884766,231.156845092773,212.36360168457,229.277526855469,1489,"2017-01-04","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,106,"2017-01-05","DNAR"
231.156845092773,231.156845092773,216.122253417969,229.277526855469,638,"2017-01-06","DNAR"
229.277526855469,234.915496826172,229.277526855469,234.915496826172,200497,"2017-01-09","DNAR"
234.915496826172,240.553466796875,234.915496826172,238.67414855957,67151,"2017-01-10","DNAR"
238.67414855957,280.019256591797,238.67414855957,266.864013671875,860841,"2017-01-11","DNAR"
266.864013671875,308.209136962891,266.864013671875,287.536560058594,852540,"2017-01-12","DNAR"
300.691833496094,300.691833496094,268.743316650391,272.501983642578,218589,"2017-01-13","DNAR"
272.501983642578,272.501983642578,263.105346679688,263.105346679688,16069,"2017-01-16","DNAR"
263.105346679688,272.501983642578,263.105346679688,272.501983642578,39695,"2017-01-17","DNAR"
272.501983642578,272.501983642578,255.58805847168,255.58805847168,2022,"2017-01-18","DNAR"
257.467376708984,276.260620117188,255.58805847168,257.467376708984,167932,"2017-01-19","DNAR"
238.67414855957,274.381286621094,238.67414855957,240.553466796875,13302,"2017-01-20","DNAR"
240.553466796875,278.139953613281,234.915496826172,278.139953613281,529445,"2017-01-23","DNAR"
278.139953613281,278.139953613281,263.105346679688,268.743316650391,11812,"2017-01-24","DNAR"
274.381286621094,274.381286621094,257.467376708984,274.381286621094,7343,"2017-01-25","DNAR"
274.381286621094,274.381286621094,255.58805847168,274.381286621094,320647,"2017-01-26","DNAR"
274.381286621094,274.381286621094,268.743316650391,274.381286621094,309366,"2017-01-27","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,17559,"2017-01-30","DNAR"
272.501983642578,272.501983642578,253.708740234375,272.501983642578,67364,"2017-01-31","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,185705,"2017-02-01","DNAR"
272.501983642578,300.691833496094,272.501983642578,300.691833496094,374177,"2017-02-02","DNAR"
300.691833496094,306.329803466797,281.898590087891,302.571166992188,236042,"2017-02-03","DNAR"
327.002380371094,327.002380371094,304.450469970703,321.364410400391,207627,"2017-02-06","DNAR"
323.243713378906,338.2783203125,323.243713378906,323.243713378906,702912,"2017-02-07","DNAR"
323.243713378906,323.243713378906,323.243713378906,323.243713378906,425,"2017-02-08","DNAR"
323.243713378906,328.881683349609,308.209136962891,308.209136962891,12770,"2017-02-09","DNAR"
308.209136962891,308.209136962891,298.8125,298.8125,19475,"2017-02-10","DNAR"
298.8125,328.881683349609,281.898590087891,328.881683349609,58638,"2017-02-13","DNAR"
328.881683349609,328.881683349609,287.536560058594,287.536560058594,1489,"2017-02-14","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2017-02-15","DNAR"
287.536560058594,300.691833496094,281.898590087891,283.777923583984,216035,"2017-02-16","DNAR"
283.777923583984,285.657257080078,272.501983642578,274.381286621094,87691,"2017-02-17","DNAR"
280.019256591797,280.019256591797,272.501983642578,272.501983642578,19155,"2017-02-20","DNAR"
272.501983642578,276.260620117188,272.501983642578,276.260620117188,1702,"2017-02-21","DNAR"
263.105346679688,281.898590087891,263.105346679688,281.898590087891,21497,"2017-02-22","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,5321,"2017-02-23","DNAR"
263.105346679688,281.898590087891,263.105346679688,281.898590087891,85669,"2017-02-24","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,387479,"2017-02-27","DNAR"
281.898590087891,310.088439941406,278.139953613281,310.088439941406,43313,"2017-02-28","DNAR"
310.088439941406,310.088439941406,310.088439941406,310.088439941406,0,"2017-03-01","DNAR"
281.898590087891,310.088439941406,281.898590087891,281.898590087891,2128,"2017-03-02","DNAR"
310.088439941406,310.088439941406,281.898590087891,281.898590087891,32139,"2017-03-03","DNAR"
308.209136962891,308.209136962891,281.898590087891,295.053863525391,1383,"2017-03-06","DNAR"
310.088439941406,310.088439941406,289.415893554688,306.329803466797,12238,"2017-03-07","DNAR"
306.329803466797,328.881683349609,281.898590087891,328.881683349609,18942,"2017-03-08","DNAR"
327.002380371094,345.795623779297,327.002380371094,327.002380371094,319,"2017-03-09","DNAR"
310.088439941406,319.485076904297,291.295227050781,291.295227050781,1489,"2017-03-10","DNAR"
338.2783203125,338.2783203125,327.002380371094,327.002380371094,319,"2017-03-13","DNAR"
327.002380371094,338.2783203125,310.088439941406,319.485076904297,7555,"2017-03-14","DNAR"
338.2783203125,338.2783203125,300.691833496094,317.605743408203,29265,"2017-03-15","DNAR"
306.329803466797,317.605743408203,285.657257080078,317.605743408203,117595,"2017-03-16","DNAR"
317.605743408203,334.519653320312,317.605743408203,321.364410400391,744,"2017-03-17","DNAR"
317.605743408203,317.605743408203,283.777923583984,291.295227050781,44164,"2017-03-20","DNAR"
310.088439941406,311.9677734375,291.295227050781,291.295227050781,11280,"2017-03-21","DNAR"
291.295227050781,291.295227050781,281.898590087891,291.295227050781,21284,"2017-03-22","DNAR"
295.053863525391,300.691833496094,295.053863525391,300.691833496094,6278,"2017-03-23","DNAR"
281.898590087891,300.691833496094,281.898590087891,300.691833496094,3086,"2017-03-24","DNAR"
298.8125,298.8125,281.898590087891,298.8125,2022,"2017-03-27","DNAR"
281.898590087891,296.933197021484,281.898590087891,296.933197021484,127918,"2017-03-29","DNAR"
296.933197021484,296.933197021484,281.898590087891,296.933197021484,532,"2017-03-30","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,85136,"2017-03-31","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2017-04-03","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2017-04-04","DNAR"
NA,NA,NA,NA,NA,"2017-04-05","DNAR"
296.933197021484,300.691833496094,296.933197021484,300.691833496094,1383,"2017-04-06","DNAR"
300.691833496094,300.691833496094,300.691833496094,300.691833496094,53529,"2017-04-07","DNAR"
311.9677734375,311.9677734375,311.9677734375,311.9677734375,106,"2017-04-10","DNAR"
311.9677734375,327.002380371094,311.9677734375,321.364410400391,121639,"2017-04-11","DNAR"
328.881683349609,328.881683349609,325.123046875,325.123046875,8194,"2017-04-12","DNAR"
325.123046875,325.123046875,323.243713378906,323.243713378906,212,"2017-04-13","DNAR"
323.243713378906,323.243713378906,319.485076904297,319.485076904297,212,"2017-04-17","DNAR"
328.881683349609,332.640350341797,328.881683349609,332.640350341797,212,"2017-04-18","DNAR"
332.640350341797,332.640350341797,332.640350341797,332.640350341797,0,"2017-04-19","DNAR"
332.640350341797,332.640350341797,332.640350341797,332.640350341797,0,"2017-04-20","DNAR"
332.640350341797,332.640350341797,332.640350341797,332.640350341797,0,"2017-04-21","DNAR"
332.640350341797,332.640350341797,332.640350341797,332.640350341797,0,"2017-04-25","DNAR"
332.640350341797,332.640350341797,332.640350341797,332.640350341797,0,"2017-04-26","DNAR"
328.881683349609,328.881683349609,328.881683349609,328.881683349609,106,"2017-04-27","DNAR"
328.881683349609,328.881683349609,328.881683349609,328.881683349609,0,"2017-04-28","DNAR"
328.881683349609,328.881683349609,328.881683349609,328.881683349609,0,"2017-05-02","DNAR"
328.881683349609,328.881683349609,328.881683349609,328.881683349609,0,"2017-05-03","DNAR"
328.881683349609,328.881683349609,328.881683349609,328.881683349609,0,"2017-05-04","DNAR"
328.881683349609,328.881683349609,248.070770263672,248.070770263672,212,"2017-05-05","DNAR"
249.950088500977,310.088439941406,199.208343505859,291.295227050781,32245,"2017-05-08","DNAR"
221.760223388672,310.088439941406,221.760223388672,310.088439941406,319,"2017-05-09","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,106,"2017-05-10","DNAR"
291.295227050781,300.691833496094,219.880905151367,300.691833496094,638,"2017-05-12","DNAR"
300.691833496094,300.691833496094,300.691833496094,300.691833496094,0,"2017-05-15","DNAR"
300.691833496094,300.691833496094,300.691833496094,300.691833496094,0,"2017-05-16","DNAR"
281.898590087891,281.898590087891,236.794815063477,272.501983642578,11067,"2017-05-17","DNAR"
291.295227050781,296.933197021484,291.295227050781,291.295227050781,9897,"2017-05-18","DNAR"
280.019256591797,280.019256591797,263.105346679688,263.105346679688,56828,"2017-05-19","DNAR"
328.881683349609,328.881683349609,263.105346679688,268.743316650391,9045,"2017-05-22","DNAR"
268.743316650391,281.898590087891,229.277526855469,229.277526855469,2341,"2017-05-23","DNAR"
244.312118530273,270.622650146484,244.312118530273,249.950088500977,46186,"2017-05-24","DNAR"
272.501983642578,272.501983642578,253.708740234375,264.984680175781,8939,"2017-05-26","DNAR"
264.984680175781,264.984680175781,264.984680175781,264.984680175781,212,"2017-05-29","DNAR"
264.984680175781,264.984680175781,264.984680175781,264.984680175781,106,"2017-05-30","DNAR"
264.984680175781,264.984680175781,242.43278503418,261.226043701172,4044,"2017-05-31","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,0,"2017-06-01","DNAR"
270.622650146484,296.933197021484,268.743316650391,296.933197021484,32458,"2017-06-02","DNAR"
280.019256591797,298.8125,272.501983642578,296.933197021484,29478,"2017-06-05","DNAR"
295.053863525391,295.053863525391,276.260620117188,276.260620117188,8513,"2017-06-06","DNAR"
248.070770263672,281.898590087891,248.070770263672,272.501983642578,13728,"2017-06-07","DNAR"
246.191436767578,268.743316650391,246.191436767578,248.070770263672,319,"2017-06-08","DNAR"
274.381286621094,274.381286621094,263.105346679688,263.105346679688,638,"2017-06-09","DNAR"
223.639556884766,223.639556884766,223.639556884766,223.639556884766,106,"2017-06-12","DNAR"
225.51887512207,225.51887512207,225.51887512207,225.51887512207,1809,"2017-06-13","DNAR"
234.915496826172,234.915496826172,234.915496826172,234.915496826172,106,"2017-06-14","DNAR"
234.915496826172,276.260620117188,234.915496826172,276.260620117188,7130,"2017-06-15","DNAR"
298.8125,298.8125,280.019256591797,280.019256591797,744,"2017-06-16","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,5321,"2017-06-19","DNAR"
278.139953613281,298.8125,270.622650146484,272.501983642578,957,"2017-06-20","DNAR"
280.019256591797,281.898590087891,280.019256591797,281.898590087891,6491,"2017-06-21","DNAR"
272.501983642578,272.501983642578,266.864013671875,266.864013671875,1170,"2017-06-22","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-23","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-26","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-27","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-28","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-29","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,0,"2017-06-30","DNAR"
285.657257080078,285.657257080078,280.019256591797,280.019256591797,212,"2017-07-03","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,106,"2017-07-04","DNAR"
208.604965209961,274.381286621094,208.604965209961,274.381286621094,1170,"2017-07-05","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,0,"2017-07-06","DNAR"
251.829406738281,270.622650146484,251.829406738281,270.622650146484,2128,"2017-07-07","DNAR"
270.622650146484,270.622650146484,270.622650146484,270.622650146484,0,"2017-07-10","DNAR"
270.622650146484,270.622650146484,270.622650146484,270.622650146484,0,"2017-07-11","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,106,"2017-07-12","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-07-13","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,106,"2017-07-14","DNAR"
272.501983642578,272.501983642578,206.725631713867,234.915496826172,17665,"2017-07-17","DNAR"
263.105346679688,263.105346679688,238.67414855957,238.67414855957,4895,"2017-07-18","DNAR"
244.312118530273,253.708740234375,244.312118530273,253.708740234375,5427,"2017-07-19","DNAR"
272.501983642578,272.501983642578,253.708740234375,263.105346679688,3299,"2017-07-20","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,106,"2017-07-21","DNAR"
281.898590087891,281.898590087891,270.622650146484,270.622650146484,1064,"2017-07-24","DNAR"
276.260620117188,276.260620117188,234.915496826172,244.312118530273,130472,"2017-07-25","DNAR"
248.070770263672,248.070770263672,244.312118530273,244.312118530273,14473,"2017-07-26","DNAR"
225.51887512207,242.43278503418,225.51887512207,242.43278503418,212,"2017-07-27","DNAR"
240.553466796875,278.139953613281,240.553466796875,242.43278503418,38311,"2017-07-28","DNAR"
272.501983642578,272.501983642578,259.346710205078,259.346710205078,425,"2017-07-31","DNAR"
248.070770263672,257.467376708984,246.191436767578,253.708740234375,250515,"2017-08-01","DNAR"
253.708740234375,253.708740234375,246.191436767578,253.708740234375,35544,"2017-08-02","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,31926,"2017-08-03","DNAR"
253.708740234375,263.105346679688,253.708740234375,263.105346679688,3405,"2017-08-04","DNAR"
253.708740234375,281.898590087891,253.708740234375,281.898590087891,125364,"2017-08-07","DNAR"
244.312118530273,266.864013671875,244.312118530273,266.864013671875,133452,"2017-08-08","DNAR"
253.708740234375,261.226043701172,253.708740234375,253.708740234375,116212,"2017-08-09","DNAR"
246.191436767578,255.58805847168,246.191436767578,255.58805847168,851,"2017-08-10","DNAR"
253.708740234375,261.226043701172,253.708740234375,253.708740234375,126002,"2017-08-11","DNAR"
253.708740234375,261.226043701172,253.708740234375,261.226043701172,27669,"2017-08-14","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,0,"2017-08-15","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,106,"2017-08-16","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-08-17","DNAR"
266.864013671875,266.864013671875,266.864013671875,266.864013671875,106,"2017-08-18","DNAR"
253.708740234375,255.58805847168,253.708740234375,253.708740234375,116424,"2017-08-21","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2017-08-22","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,212,"2017-08-23","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,319,"2017-08-24","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,46825,"2017-08-25","DNAR"
248.070770263672,257.467376708984,248.070770263672,257.467376708984,212,"2017-08-28","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,0,"2017-08-29","DNAR"
253.708740234375,268.743316650391,253.708740234375,255.58805847168,19900,"2017-08-30","DNAR"
257.467376708984,270.622650146484,255.58805847168,263.105346679688,32032,"2017-08-31","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-09-01","DNAR"
263.105346679688,268.743316650391,263.105346679688,268.743316650391,744,"2017-09-04","DNAR"
268.743316650391,268.743316650391,263.105346679688,268.743316650391,7662,"2017-09-05","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,21284,"2017-09-06","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,319,"2017-09-07","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2017-09-08","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2017-09-11","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,10642,"2017-09-12","DNAR"
244.312118530273,274.381286621094,244.312118530273,274.381286621094,532,"2017-09-13","DNAR"
263.105346679688,264.984680175781,263.105346679688,264.984680175781,13409,"2017-09-14","DNAR"
264.984680175781,264.984680175781,264.984680175781,264.984680175781,0,"2017-09-15","DNAR"
264.984680175781,264.984680175781,264.984680175781,264.984680175781,0,"2017-09-18","DNAR"
264.984680175781,264.984680175781,264.984680175781,264.984680175781,0,"2017-09-19","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,5427,"2017-09-20","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-09-21","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-09-22","DNAR"
263.105346679688,272.501983642578,263.105346679688,263.105346679688,58531,"2017-09-25","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-09-26","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,42568,"2017-09-27","DNAR"
240.553466796875,263.105346679688,240.553466796875,263.105346679688,532,"2017-09-28","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-09-29","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-02","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-03","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-04","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,212,"2017-10-05","DNAR"
225.51887512207,263.105346679688,225.51887512207,263.105346679688,4469,"2017-10-06","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-09","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-10","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-11","DNAR"
219.880905151367,219.880905151367,219.880905151367,219.880905151367,106,"2017-10-12","DNAR"
219.880905151367,261.226043701172,219.880905151367,261.226043701172,638,"2017-10-13","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,1809,"2017-10-16","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,0,"2017-10-17","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,212,"2017-10-18","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,19155,"2017-10-19","DNAR"
253.708740234375,255.58805847168,253.708740234375,255.58805847168,319,"2017-10-20","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-10-23","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-10-24","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,8726,"2017-10-25","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-10-26","DNAR"
255.58805847168,263.105346679688,255.58805847168,263.105346679688,5427,"2017-10-27","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-30","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-10-31","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-11-01","DNAR"
244.312118530273,253.708740234375,244.312118530273,253.708740234375,1277,"2017-11-02","DNAR"
253.708740234375,263.105346679688,253.708740234375,263.105346679688,38311,"2017-11-03","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-11-06","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2017-11-07","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,50017,"2017-11-08","DNAR"
263.105346679688,319.485076904297,263.105346679688,319.485076904297,193048,"2017-11-09","DNAR"
319.485076904297,319.485076904297,319.485076904297,319.485076904297,0,"2017-11-10","DNAR"
310.088439941406,319.485076904297,310.088439941406,319.485076904297,69173,"2017-11-13","DNAR"
298.8125,300.691833496094,298.8125,300.691833496094,2873,"2017-11-14","DNAR"
289.415893554688,296.933197021484,289.415893554688,296.933197021484,207521,"2017-11-15","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2017-11-16","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2017-11-17","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2017-11-20","DNAR"
272.501983642578,272.501983642578,255.58805847168,268.743316650391,425,"2017-11-21","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,1064,"2017-11-22","DNAR"
281.898590087891,281.898590087891,268.743316650391,268.743316650391,152820,"2017-11-23","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2017-11-24","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,106,"2017-11-27","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-11-28","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-11-29","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-11-30","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-12-01","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-12-04","DNAR"
253.708740234375,255.58805847168,253.708740234375,255.58805847168,851,"2017-12-05","DNAR"
253.708740234375,289.415893554688,253.708740234375,280.019256591797,9152,"2017-12-06","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2017-12-07","DNAR"
255.58805847168,274.381286621094,255.58805847168,274.381286621094,6491,"2017-12-08","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,106,"2017-12-11","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,0,"2017-12-12","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,106,"2017-12-13","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,6385,"2017-12-14","DNAR"
255.58805847168,278.139953613281,255.58805847168,278.139953613281,212,"2017-12-15","DNAR"
253.708740234375,255.58805847168,253.708740234375,255.58805847168,212,"2017-12-18","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,5321,"2017-12-19","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2017-12-20","DNAR"
255.58805847168,276.260620117188,255.58805847168,276.260620117188,5533,"2017-12-21","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2017-12-22","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2017-12-25","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2017-12-26","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,106,"2017-12-27","DNAR"
278.139953613281,280.019256591797,253.708740234375,253.708740234375,21390,"2017-12-28","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,106,"2017-12-29","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2018-01-01","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,319,"2018-01-02","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-01-03","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-01-04","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-01-05","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-01-08","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,39907,"2018-01-09","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-01-10","DNAR"
255.58805847168,272.501983642578,253.708740234375,272.501983642578,14686,"2018-01-11","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,106,"2018-01-12","DNAR"
255.58805847168,255.58805847168,253.708740234375,253.708740234375,53529,"2018-01-15","DNAR"
255.58805847168,255.58805847168,248.070770263672,253.708740234375,108336,"2018-01-16","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,106,"2018-01-17","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,212,"2018-01-18","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-01-19","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-01-22","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-01-23","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-01-24","DNAR"
272.501983642578,272.501983642578,246.191436767578,255.58805847168,20432,"2018-01-25","DNAR"
246.191436767578,248.070770263672,244.312118530273,248.070770263672,18942,"2018-01-26","DNAR"
253.708740234375,263.105346679688,253.708740234375,257.467376708984,162824,"2018-01-29","DNAR"
280.019256591797,280.019256591797,272.501983642578,272.501983642578,319,"2018-01-30","DNAR"
274.381286621094,276.260620117188,244.312118530273,261.226043701172,16814,"2018-01-31","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,106,"2018-02-01","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,1277,"2018-02-02","DNAR"
261.226043701172,280.019256591797,261.226043701172,278.139953613281,23199,"2018-02-05","DNAR"
253.708740234375,261.226043701172,253.708740234375,261.226043701172,53423,"2018-02-06","DNAR"
278.139953613281,278.139953613281,272.501983642578,272.501983642578,5427,"2018-02-07","DNAR"
281.898590087891,281.898590087891,270.622650146484,270.622650146484,212,"2018-02-08","DNAR"
263.105346679688,263.105346679688,253.708740234375,259.346710205078,29053,"2018-02-09","DNAR"
281.898590087891,281.898590087891,270.622650146484,270.622650146484,7343,"2018-02-12","DNAR"
270.622650146484,278.139953613281,261.226043701172,261.226043701172,3511,"2018-02-13","DNAR"
278.139953613281,278.139953613281,270.622650146484,270.622650146484,13302,"2018-02-14","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,106,"2018-02-15","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2018-02-16","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2018-02-19","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2018-02-20","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2018-02-21","DNAR"
280.019256591797,300.691833496094,274.381286621094,274.381286621094,123022,"2018-02-22","DNAR"
257.467376708984,274.381286621094,257.467376708984,272.501983642578,20326,"2018-02-23","DNAR"
253.708740234375,264.984680175781,244.312118530273,263.105346679688,19581,"2018-02-26","DNAR"
264.984680175781,272.501983642578,264.984680175781,272.501983642578,744,"2018-02-27","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,106,"2018-02-28","DNAR"
270.622650146484,272.501983642578,270.622650146484,272.501983642578,212,"2018-03-01","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-03-02","DNAR"
319.485076904297,325.123046875,255.58805847168,281.898590087891,565309,"2018-03-05","DNAR"
257.467376708984,281.898590087891,257.467376708984,266.864013671875,744,"2018-03-06","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,319,"2018-03-07","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,106,"2018-03-08","DNAR"
257.467376708984,281.898590087891,253.708740234375,281.898590087891,15005,"2018-03-09","DNAR"
270.622650146484,310.088439941406,261.226043701172,261.226043701172,4788,"2018-03-12","DNAR"
261.226043701172,308.209136962891,261.226043701172,263.105346679688,2660,"2018-03-13","DNAR"
263.105346679688,280.019256591797,263.105346679688,276.260620117188,744,"2018-03-14","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,106,"2018-03-15","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,0,"2018-03-16","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,0,"2018-03-19","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,106,"2018-03-20","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,0,"2018-03-21","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,425,"2018-03-22","DNAR"
263.105346679688,311.9677734375,263.105346679688,295.053863525391,61830,"2018-03-23","DNAR"
295.053863525391,295.053863525391,248.070770263672,293.174530029297,319,"2018-03-26","DNAR"
293.174530029297,293.174530029297,293.174530029297,293.174530029297,0,"2018-03-27","DNAR"
291.295227050781,291.295227050781,281.898590087891,281.898590087891,212,"2018-03-28","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2018-03-29","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2018-03-30","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,53423,"2018-04-02","DNAR"
263.105346679688,281.898590087891,263.105346679688,281.898590087891,212,"2018-04-03","DNAR"
246.191436767578,278.139953613281,246.191436767578,257.467376708984,5108,"2018-04-04","DNAR"
272.501983642578,276.260620117188,272.501983642578,272.501983642578,2554,"2018-04-05","DNAR"
253.708740234375,276.260620117188,253.708740234375,259.346710205078,3618,"2018-04-06","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,106,"2018-04-09","DNAR"
259.346710205078,259.346710205078,259.346710205078,259.346710205078,2128,"2018-04-10","DNAR"
259.346710205078,259.346710205078,259.346710205078,259.346710205078,4682,"2018-04-11","DNAR"
259.346710205078,281.898590087891,259.346710205078,263.105346679688,6917,"2018-04-12","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2018-04-13","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2018-04-16","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2018-04-17","DNAR"
257.467376708984,257.467376708984,255.58805847168,257.467376708984,4363,"2018-04-18","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,0,"2018-04-19","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,0,"2018-04-20","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,0,"2018-04-23","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,212,"2018-04-24","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-04-25","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-04-26","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-04-27","DNAR"
248.070770263672,291.295227050781,244.312118530273,291.295227050781,7981,"2018-04-30","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-01","DNAR"
272.501983642578,291.295227050781,270.622650146484,291.295227050781,6385,"2018-05-02","DNAR"
291.295227050781,338.2783203125,246.191436767578,317.605743408203,13834,"2018-05-03","DNAR"
310.088439941406,317.605743408203,310.088439941406,315.726440429688,10748,"2018-05-04","DNAR"
308.209136962891,308.209136962891,249.950088500977,308.209136962891,532,"2018-05-07","DNAR"
298.8125,300.691833496094,298.8125,300.691833496094,319,"2018-05-08","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,106,"2018-05-09","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-10","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-11","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,212,"2018-05-14","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-15","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-16","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-05-17","DNAR"
287.536560058594,287.536560058594,264.984680175781,264.984680175781,4150,"2018-05-18","DNAR"
264.984680175781,281.898590087891,244.312118530273,281.898590087891,5321,"2018-05-21","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2018-05-22","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2018-05-23","DNAR"
246.191436767578,272.501983642578,246.191436767578,272.501983642578,319,"2018-05-24","DNAR"
272.501983642578,280.019256591797,272.501983642578,280.019256591797,212,"2018-05-25","DNAR"
289.415893554688,289.415893554688,249.950088500977,287.536560058594,744,"2018-05-28","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-05-29","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-05-30","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-05-31","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-01","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-04","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-05","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-06","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-07","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-08","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-11","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-12","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-13","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-14","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-15","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-18","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2018-06-19","DNAR"
311.9677734375,311.9677734375,291.295227050781,291.295227050781,1170,"2018-06-20","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-06-21","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,106,"2018-06-22","DNAR"
272.501983642578,300.691833496094,248.070770263672,289.415893554688,14473,"2018-06-25","DNAR"
298.8125,298.8125,272.501983642578,272.501983642578,638,"2018-06-26","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-06-27","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-06-28","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-06-29","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-07-02","DNAR"
257.467376708984,257.467376708984,244.312118530273,244.312118530273,32564,"2018-07-03","DNAR"
244.312118530273,261.226043701172,244.312118530273,261.226043701172,2660,"2018-07-04","DNAR"
261.226043701172,270.622650146484,255.58805847168,257.467376708984,49060,"2018-07-05","DNAR"
257.467376708984,263.105346679688,257.467376708984,263.105346679688,532,"2018-07-06","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,106,"2018-07-09","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-07-10","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-07-11","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-07-12","DNAR"
263.105346679688,263.105346679688,244.312118530273,244.312118530273,88542,"2018-07-13","DNAR"
261.226043701172,261.226043701172,244.312118530273,249.950088500977,69918,"2018-07-16","DNAR"
263.105346679688,263.105346679688,244.312118530273,244.312118530273,208159,"2018-07-17","DNAR"
244.312118530273,261.226043701172,244.312118530273,244.312118530273,85456,"2018-07-18","DNAR"
249.950088500977,249.950088500977,244.312118530273,248.070770263672,151969,"2018-07-19","DNAR"
248.070770263672,248.070770263672,248.070770263672,248.070770263672,0,"2018-07-20","DNAR"
248.070770263672,248.070770263672,248.070770263672,248.070770263672,0,"2018-07-23","DNAR"
248.070770263672,248.070770263672,248.070770263672,248.070770263672,0,"2018-07-24","DNAR"
255.58805847168,255.58805847168,253.708740234375,253.708740234375,744,"2018-07-25","DNAR"
251.829406738281,251.829406738281,244.312118530273,244.312118530273,532,"2018-07-26","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-07-27","DNAR"
249.950088500977,249.950088500977,248.070770263672,248.070770263672,4788,"2018-07-30","DNAR"
248.070770263672,248.070770263672,248.070770263672,248.070770263672,0,"2018-07-31","DNAR"
248.070770263672,248.070770263672,248.070770263672,248.070770263672,0,"2018-08-01","DNAR"
251.829406738281,251.829406738281,249.950088500977,249.950088500977,212,"2018-08-02","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-08-03","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,46186,"2018-08-06","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-08-07","DNAR"
244.312118530273,280.019256591797,244.312118530273,280.019256591797,19368,"2018-08-08","DNAR"
272.501983642578,272.501983642578,246.191436767578,268.743316650391,3405,"2018-08-09","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-10","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-13","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-14","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-15","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-16","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-17","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-20","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-21","DNAR"
268.743316650391,268.743316650391,268.743316650391,268.743316650391,0,"2018-08-22","DNAR"
272.501983642578,280.019256591797,244.312118530273,244.312118530273,583720,"2018-08-23","DNAR"
244.312118530273,246.191436767578,244.312118530273,246.191436767578,2447,"2018-08-24","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,0,"2018-08-27","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,0,"2018-08-28","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,0,"2018-08-29","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,0,"2018-08-30","DNAR"
246.191436767578,246.191436767578,246.191436767578,246.191436767578,0,"2018-08-31","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,17346,"2018-09-03","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-04","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-05","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-06","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-07","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-10","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-11","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,8407,"2018-09-12","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-13","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2018-09-14","DNAR"
248.070770263672,280.019256591797,248.070770263672,280.019256591797,15963,"2018-09-17","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-09-18","DNAR"
280.019256591797,280.019256591797,280.019256591797,280.019256591797,0,"2018-09-19","DNAR"
291.295227050781,291.295227050781,248.070770263672,249.950088500977,41185,"2018-09-20","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-21","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-24","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-25","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-26","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-27","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-09-28","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2018-10-01","DNAR"
287.536560058594,287.536560058594,248.070770263672,248.070770263672,9577,"2018-10-02","DNAR"
248.070770263672,253.708740234375,246.191436767578,253.708740234375,6278,"2018-10-03","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-10-04","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2018-10-05","DNAR"
246.191436767578,263.105346679688,244.312118530273,251.829406738281,26711,"2018-10-08","DNAR"
253.708740234375,300.691833496094,251.829406738281,253.708740234375,4150,"2018-10-09","DNAR"
272.501983642578,274.381286621094,249.950088500977,274.381286621094,63320,"2018-10-10","DNAR"
246.191436767578,270.622650146484,246.191436767578,248.070770263672,851,"2018-10-11","DNAR"
272.501983642578,310.088439941406,272.501983642578,310.088439941406,105569,"2018-10-12","DNAR"
313.847106933594,345.795623779297,313.847106933594,328.881683349609,520506,"2018-10-15","DNAR"
327.002380371094,328.881683349609,308.209136962891,323.243713378906,271480,"2018-10-16","DNAR"
310.088439941406,327.002380371094,308.209136962891,315.726440429688,70663,"2018-10-17","DNAR"
315.726440429688,315.726440429688,274.381286621094,278.139953613281,248812,"2018-10-18","DNAR"
281.898590087891,298.8125,281.898590087891,289.415893554688,31500,"2018-10-19","DNAR"
298.8125,300.691833496094,276.260620117188,278.139953613281,25541,"2018-10-22","DNAR"
291.295227050781,310.088439941406,274.381286621094,281.898590087891,20220,"2018-10-23","DNAR"
300.691833496094,300.691833496094,276.260620117188,276.260620117188,27882,"2018-10-24","DNAR"
276.260620117188,327.002380371094,276.260620117188,295.053863525391,193048,"2018-10-25","DNAR"
295.053863525391,300.691833496094,281.898590087891,300.691833496094,31394,"2018-10-26","DNAR"
310.088439941406,310.088439941406,291.295227050781,293.174530029297,355872,"2018-10-29","DNAR"
300.691833496094,304.450469970703,291.295227050781,300.691833496094,53742,"2018-10-30","DNAR"
300.691833496094,304.450469970703,291.295227050781,304.450469970703,110039,"2018-10-31","DNAR"
304.450469970703,304.450469970703,304.450469970703,304.450469970703,0,"2018-11-01","DNAR"
304.450469970703,304.450469970703,291.295227050781,302.571166992188,73111,"2018-11-02","DNAR"
304.450469970703,304.450469970703,304.450469970703,304.450469970703,133132,"2018-11-05","DNAR"
306.329803466797,317.605743408203,306.329803466797,317.605743408203,3299,"2018-11-06","DNAR"
306.329803466797,315.726440429688,306.329803466797,315.726440429688,638,"2018-11-07","DNAR"
304.450469970703,304.450469970703,304.450469970703,304.450469970703,79815,"2018-11-08","DNAR"
300.691833496094,300.691833496094,278.139953613281,278.139953613281,228592,"2018-11-09","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-11-12","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,6385,"2018-11-13","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-11-14","DNAR"
278.139953613281,278.139953613281,278.139953613281,278.139953613281,0,"2018-11-15","DNAR"
298.8125,298.8125,298.8125,298.8125,106,"2018-11-16","DNAR"
283.777923583984,289.415893554688,283.777923583984,285.657257080078,10216,"2018-11-19","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2018-11-20","DNAR"
272.501983642578,272.501983642578,270.622650146484,270.622650146484,3724,"2018-11-21","DNAR"
270.622650146484,270.622650146484,270.622650146484,270.622650146484,0,"2018-11-22","DNAR"
270.622650146484,270.622650146484,270.622650146484,270.622650146484,0,"2018-11-23","DNAR"
285.657257080078,287.536560058594,283.777923583984,287.536560058594,9790,"2018-11-26","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,106,"2018-11-27","DNAR"
298.8125,298.8125,298.8125,298.8125,106,"2018-11-28","DNAR"
298.8125,298.8125,283.777923583984,295.053863525391,5214,"2018-11-29","DNAR"
295.053863525391,295.053863525391,295.053863525391,295.053863525391,0,"2018-11-30","DNAR"
295.053863525391,295.053863525391,295.053863525391,295.053863525391,0,"2018-12-03","DNAR"
296.933197021484,296.933197021484,257.467376708984,296.933197021484,532,"2018-12-04","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2018-12-05","DNAR"
296.933197021484,296.933197021484,296.933197021484,296.933197021484,0,"2018-12-06","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,212,"2018-12-07","DNAR"
272.501983642578,272.501983642578,272.501983642578,272.501983642578,0,"2018-12-10","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,106,"2018-12-11","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-12-12","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-12-13","DNAR"
291.295227050781,291.295227050781,291.295227050781,291.295227050781,0,"2018-12-14","DNAR"
281.898590087891,281.898590087891,253.708740234375,281.898590087891,3937,"2018-12-17","DNAR"
264.984680175781,281.898590087891,264.984680175781,281.898590087891,638,"2018-12-18","DNAR"
264.984680175781,281.898590087891,264.984680175781,281.898590087891,638,"2018-12-19","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,106,"2018-12-20","DNAR"
272.501983642578,272.501983642578,248.070770263672,261.226043701172,158248,"2018-12-21","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,0,"2018-12-24","DNAR"
261.226043701172,261.226043701172,261.226043701172,261.226043701172,0,"2018-12-25","DNAR"
266.864013671875,266.864013671875,248.070770263672,248.070770263672,18836,"2018-12-26","DNAR"
255.58805847168,268.743316650391,255.58805847168,261.226043701172,6704,"2018-12-27","DNAR"
264.984680175781,264.984680175781,259.346710205078,259.346710205078,19155,"2018-12-28","DNAR"
259.346710205078,259.346710205078,259.346710205078,259.346710205078,0,"2018-12-31","DNAR"
259.346710205078,259.346710205078,259.346710205078,259.346710205078,0,"2019-01-01","DNAR"
268.743316650391,274.381286621094,268.743316650391,268.743316650391,11812,"2019-01-02","DNAR"
268.743316650391,281.898590087891,268.743316650391,281.898590087891,6598,"2019-01-03","DNAR"
281.898590087891,291.295227050781,281.898590087891,281.898590087891,29159,"2019-01-04","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,18091,"2019-01-07","DNAR"
281.898590087891,281.898590087891,272.501983642578,272.501983642578,21284,"2019-01-08","DNAR"
291.295227050781,291.295227050781,263.105346679688,263.105346679688,5746,"2019-01-09","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2019-01-10","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2019-01-11","DNAR"
263.105346679688,263.105346679688,263.105346679688,263.105346679688,0,"2019-01-14","DNAR"
289.415893554688,289.415893554688,285.657257080078,285.657257080078,4682,"2019-01-15","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-01-16","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-01-17","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,10642,"2019-01-18","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,638,"2019-01-21","DNAR"
291.295227050781,291.295227050781,285.657257080078,287.536560058594,11174,"2019-01-22","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2019-01-23","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,425,"2019-01-24","DNAR"
281.898590087891,285.657257080078,281.898590087891,285.657257080078,3511,"2019-01-25","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-01-28","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-01-29","DNAR"
281.898590087891,289.415893554688,281.898590087891,287.536560058594,21177,"2019-01-30","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2019-01-31","DNAR"
246.191436767578,289.415893554688,246.191436767578,287.536560058594,2128,"2019-02-01","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,106,"2019-02-04","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2019-02-05","DNAR"
249.950088500977,249.950088500977,249.950088500977,249.950088500977,0,"2019-02-06","DNAR"
253.708740234375,287.536560058594,253.708740234375,287.536560058594,9152,"2019-02-07","DNAR"
291.295227050781,291.295227050781,287.536560058594,289.415893554688,16282,"2019-02-08","DNAR"
285.657257080078,289.415893554688,285.657257080078,289.415893554688,1809,"2019-02-11","DNAR"
281.898590087891,287.536560058594,281.898590087891,287.536560058594,212,"2019-02-12","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,212,"2019-02-13","DNAR"
287.536560058594,289.415893554688,281.898590087891,283.777923583984,33948,"2019-02-14","DNAR"
285.657257080078,287.536560058594,283.777923583984,285.657257080078,74175,"2019-02-15","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,3724,"2019-02-18","DNAR"
287.536560058594,287.536560058594,287.536560058594,287.536560058594,0,"2019-02-19","DNAR"
283.777923583984,285.657257080078,281.898590087891,281.898590087891,417064,"2019-02-20","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2019-02-21","DNAR"
281.898590087891,281.898590087891,281.898590087891,281.898590087891,0,"2019-02-22","DNAR"
295.053863525391,295.053863525391,295.053863525391,295.053863525391,11387,"2019-02-25","DNAR"
295.053863525391,295.053863525391,295.053863525391,295.053863525391,0,"2019-02-26","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,1064,"2019-02-27","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,0,"2019-02-28","DNAR"
283.777923583984,283.777923583984,283.777923583984,283.777923583984,0,"2019-03-01","DNAR"
293.174530029297,293.174530029297,285.657257080078,285.657257080078,3192,"2019-03-04","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-05","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-06","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-07","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-08","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-11","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-12","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,212,"2019-03-13","DNAR"
285.657257080078,285.657257080078,285.657257080078,285.657257080078,0,"2019-03-14","DNAR"
274.381286621094,274.381286621094,234.915496826172,244.312118530273,440583,"2019-03-15","DNAR"
246.191436767578,255.58805847168,238.67414855957,244.312118530273,154630,"2019-03-18","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2019-03-19","DNAR"
246.191436767578,251.829406738281,246.191436767578,251.829406738281,4150,"2019-03-20","DNAR"
251.829406738281,251.829406738281,251.829406738281,251.829406738281,0,"2019-03-21","DNAR"
249.950088500977,249.950088500977,236.794815063477,244.312118530273,24370,"2019-03-22","DNAR"
249.950088500977,249.950088500977,225.51887512207,225.51887512207,59170,"2019-03-25","DNAR"
249.950088500977,272.501983642578,229.277526855469,248.070770263672,149202,"2019-03-26","DNAR"
248.070770263672,248.070770263672,227.398193359375,240.553466796875,74814,"2019-03-27","DNAR"
244.312118530273,248.070770263672,238.67414855957,242.43278503418,5427,"2019-03-28","DNAR"
236.794815063477,236.794815063477,234.915496826172,234.915496826172,21284,"2019-03-29","DNAR"
234.915496826172,234.915496826172,234.915496826172,234.915496826172,744,"2019-04-01","DNAR"
234.915496826172,234.915496826172,234.915496826172,234.915496826172,0,"2019-04-02","DNAR"
234.915496826172,234.915496826172,234.915496826172,234.915496826172,0,"2019-04-03","DNAR"
234.915496826172,242.43278503418,234.915496826172,242.43278503418,1170,"2019-04-04","DNAR"
234.915496826172,234.915496826172,231.156845092773,231.156845092773,11812,"2019-04-05","DNAR"
242.43278503418,242.43278503418,231.156845092773,231.156845092773,3511,"2019-04-08","DNAR"
236.794815063477,244.312118530273,236.794815063477,244.312118530273,22667,"2019-04-09","DNAR"
234.915496826172,238.67414855957,234.915496826172,238.67414855957,212,"2019-04-10","DNAR"
238.67414855957,238.67414855957,238.67414855957,238.67414855957,0,"2019-04-11","DNAR"
234.915496826172,234.915496826172,233.036178588867,233.036178588867,9577,"2019-04-12","DNAR"
233.036178588867,236.794815063477,233.036178588867,236.794815063477,319,"2019-04-15","DNAR"
236.794815063477,238.67414855957,236.794815063477,236.794815063477,5427,"2019-04-16","DNAR"
236.794815063477,236.794815063477,236.794815063477,236.794815063477,0,"2019-04-17","DNAR"
223.639556884766,270.622650146484,223.639556884766,233.036178588867,12876,"2019-04-18","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,0,"2019-04-19","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,0,"2019-04-22","DNAR"
225.51887512207,227.398193359375,225.51887512207,227.398193359375,1277,"2019-04-23","DNAR"
240.553466796875,257.467376708984,227.398193359375,231.156845092773,14579,"2019-04-24","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,0,"2019-04-25","DNAR"
234.915496826172,244.312118530273,229.277526855469,231.156845092773,57467,"2019-04-26","DNAR"
244.312118530273,244.312118530273,231.156845092773,231.156845092773,2022,"2019-04-29","DNAR"
225.51887512207,227.398193359375,225.51887512207,227.398193359375,2660,"2019-04-30","DNAR"
227.398193359375,227.398193359375,227.398193359375,227.398193359375,0,"2019-05-01","DNAR"
234.915496826172,268.743316650391,227.398193359375,268.743316650391,13728,"2019-05-02","DNAR"
268.743316650391,268.743316650391,233.036178588867,234.915496826172,13196,"2019-05-03","DNAR"
242.43278503418,242.43278503418,240.553466796875,240.553466796875,10854,"2019-05-06","DNAR"
227.398193359375,242.43278503418,227.398193359375,242.43278503418,31607,"2019-05-07","DNAR"
240.553466796875,240.553466796875,240.553466796875,240.553466796875,106,"2019-05-08","DNAR"
227.398193359375,234.915496826172,218.001586914062,234.915496826172,7768,"2019-05-09","DNAR"
242.43278503418,242.43278503418,242.43278503418,242.43278503418,11706,"2019-05-10","DNAR"
240.553466796875,264.984680175781,229.277526855469,229.277526855469,30117,"2019-05-13","DNAR"
238.67414855957,248.070770263672,216.122253417969,229.277526855469,4576,"2019-05-14","DNAR"
227.398193359375,227.398193359375,221.760223388672,221.760223388672,212,"2019-05-15","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2019-05-16","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2019-05-17","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2019-05-20","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,2022,"2019-05-21","DNAR"
210.484283447266,255.58805847168,206.725631713867,246.191436767578,102696,"2019-05-22","DNAR"
264.984680175781,280.019256591797,242.43278503418,242.43278503418,33948,"2019-05-23","DNAR"
268.743316650391,268.743316650391,246.191436767578,248.070770263672,16708,"2019-05-24","DNAR"
272.501983642578,272.501983642578,238.67414855957,238.67414855957,15537,"2019-05-27","DNAR"
238.67414855957,272.501983642578,223.639556884766,264.984680175781,17240,"2019-05-28","DNAR"
264.984680175781,281.898590087891,257.467376708984,257.467376708984,1064,"2019-05-29","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,0,"2019-05-30","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,106,"2019-05-31","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2019-06-03","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2019-06-04","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2019-06-05","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2019-06-06","DNAR"
276.260620117188,276.260620117188,276.260620117188,276.260620117188,0,"2019-06-07","DNAR"
295.053863525391,295.053863525391,234.915496826172,234.915496826172,4363,"2019-06-10","DNAR"
253.708740234375,263.105346679688,212.36360168457,263.105346679688,7023,"2019-06-11","DNAR"
263.105346679688,263.105346679688,255.58805847168,255.58805847168,638,"2019-06-12","DNAR"
274.381286621094,274.381286621094,274.381286621094,274.381286621094,106,"2019-06-13","DNAR"
293.174530029297,293.174530029297,214.242935180664,236.794815063477,8088,"2019-06-14","DNAR"
238.67414855957,263.105346679688,238.67414855957,238.67414855957,6704,"2019-06-17","DNAR"
281.898590087891,295.053863525391,225.51887512207,231.156845092773,7343,"2019-06-18","DNAR"
234.915496826172,261.226043701172,234.915496826172,234.915496826172,24264,"2019-06-19","DNAR"
238.67414855957,280.019256591797,236.794815063477,242.43278503418,34267,"2019-06-20","DNAR"
261.226043701172,281.898590087891,227.398193359375,227.398193359375,9152,"2019-06-21","DNAR"
227.398193359375,263.105346679688,227.398193359375,234.915496826172,71089,"2019-06-24","DNAR"
234.915496826172,251.829406738281,223.639556884766,238.67414855957,14792,"2019-06-25","DNAR"
244.312118530273,257.467376708984,238.67414855957,238.67414855957,65768,"2019-06-26","DNAR"
238.67414855957,242.43278503418,238.67414855957,242.43278503418,2447,"2019-06-27","DNAR"
251.829406738281,270.622650146484,225.51887512207,246.191436767578,20539,"2019-06-28","DNAR"
246.191436767578,300.691833496094,246.191436767578,274.381286621094,24370,"2019-07-01","DNAR"
293.174530029297,298.8125,244.312118530273,263.105346679688,1489,"2019-07-02","DNAR"
255.58805847168,272.501983642578,234.915496826172,268.743316650391,24902,"2019-07-03","DNAR"
287.536560058594,287.536560058594,244.312118530273,253.708740234375,14898,"2019-07-04","DNAR"
266.864013671875,281.898590087891,266.864013671875,272.501983642578,48102,"2019-07-05","DNAR"
257.467376708984,266.864013671875,248.070770263672,266.864013671875,59915,"2019-07-08","DNAR"
272.501983642578,272.501983642578,246.191436767578,268.743316650391,5746,"2019-07-09","DNAR"
274.381286621094,280.019256591797,272.501983642578,280.019256591797,71940,"2019-07-10","DNAR"
280.019256591797,280.019256591797,251.829406738281,251.829406738281,47995,"2019-07-11","DNAR"
270.622650146484,270.622650146484,249.950088500977,259.346710205078,132813,"2019-07-12","DNAR"
264.984680175781,268.743316650391,251.829406738281,255.58805847168,38418,"2019-07-15","DNAR"
251.829406738281,266.864013671875,246.191436767578,259.346710205078,68641,"2019-07-16","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,851,"2019-07-17","DNAR"
246.191436767578,257.467376708984,244.312118530273,257.467376708984,6066,"2019-07-18","DNAR"
263.105346679688,263.105346679688,253.708740234375,253.708740234375,319,"2019-07-19","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,106,"2019-07-22","DNAR"
244.312118530273,261.226043701172,244.312118530273,259.346710205078,11387,"2019-07-23","DNAR"
278.139953613281,278.139953613281,244.312118530273,249.950088500977,18942,"2019-07-24","DNAR"
272.501983642578,272.501983642578,249.950088500977,249.950088500977,1489,"2019-07-25","DNAR"
268.743316650391,268.743316650391,253.708740234375,253.708740234375,2234,"2019-07-26","DNAR"
253.708740234375,257.467376708984,246.191436767578,257.467376708984,25860,"2019-07-29","DNAR"
257.467376708984,257.467376708984,257.467376708984,257.467376708984,638,"2019-07-30","DNAR"
255.58805847168,255.58805847168,244.312118530273,255.58805847168,7768,"2019-07-31","DNAR"
242.43278503418,246.191436767578,242.43278503418,246.191436767578,1383,"2019-08-01","DNAR"
246.191436767578,255.58805847168,246.191436767578,255.58805847168,3511,"2019-08-02","DNAR"
259.346710205078,259.346710205078,244.312118530273,244.312118530273,212,"2019-08-05","DNAR"
255.58805847168,255.58805847168,253.708740234375,253.708740234375,1277,"2019-08-06","DNAR"
261.226043701172,261.226043701172,253.708740234375,253.708740234375,31075,"2019-08-07","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,10642,"2019-08-08","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2019-08-09","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,5427,"2019-08-12","DNAR"
238.67414855957,248.070770263672,234.915496826172,238.67414855957,22348,"2019-08-13","DNAR"
251.829406738281,255.58805847168,238.67414855957,253.708740234375,120894,"2019-08-14","DNAR"
238.67414855957,238.67414855957,238.67414855957,238.67414855957,21284,"2019-08-15","DNAR"
238.67414855957,238.67414855957,238.67414855957,238.67414855957,106,"2019-08-16","DNAR"
238.67414855957,253.708740234375,238.67414855957,253.708740234375,4256,"2019-08-19","DNAR"
253.708740234375,255.58805847168,251.829406738281,255.58805847168,4895,"2019-08-20","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2019-08-21","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,106,"2019-08-22","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2019-08-23","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2019-08-26","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2019-08-27","DNAR"
255.58805847168,255.58805847168,255.58805847168,255.58805847168,0,"2019-08-28","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2019-08-29","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2019-08-30","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2019-09-02","DNAR"
253.708740234375,253.708740234375,236.794815063477,236.794815063477,5533,"2019-09-03","DNAR"
221.760223388672,238.67414855957,221.760223388672,238.67414855957,11067,"2019-09-04","DNAR"
238.67414855957,238.67414855957,238.67414855957,238.67414855957,1596,"2019-09-05","DNAR"
255.58805847168,255.58805847168,238.67414855957,238.67414855957,1915,"2019-09-06","DNAR"
257.467376708984,257.467376708984,240.553466796875,246.191436767578,319,"2019-09-09","DNAR"
246.191436767578,248.070770263672,244.312118530273,244.312118530273,1809,"2019-09-10","DNAR"
244.312118530273,244.312118530273,244.312118530273,244.312118530273,0,"2019-09-11","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2019-09-12","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,106,"2019-09-13","DNAR"
253.708740234375,253.708740234375,231.156845092773,231.156845092773,1064,"2019-09-16","DNAR"
253.708740234375,253.708740234375,249.950088500977,249.950088500977,425,"2019-09-17","DNAR"
253.708740234375,253.708740234375,206.725631713867,227.398193359375,11599,"2019-09-18","DNAR"
227.398193359375,229.277526855469,227.398193359375,229.277526855469,212,"2019-09-19","DNAR"
229.277526855469,229.277526855469,229.277526855469,229.277526855469,0,"2019-09-20","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,1170,"2019-09-23","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,0,"2019-09-24","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,0,"2019-09-25","DNAR"
221.760223388672,231.156845092773,218.001586914062,231.156845092773,2341,"2019-09-26","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,0,"2019-09-27","DNAR"
231.156845092773,231.156845092773,231.156845092773,231.156845092773,0,"2019-09-30","DNAR"
221.760223388672,225.51887512207,221.760223388672,225.51887512207,9684,"2019-10-01","DNAR"
225.51887512207,225.51887512207,221.760223388672,221.760223388672,2766,"2019-10-02","DNAR"
219.880905151367,219.880905151367,218.001586914062,218.001586914062,3405,"2019-10-03","DNAR"
225.51887512207,225.51887512207,225.51887512207,225.51887512207,744,"2019-10-04","DNAR"
206.725631713867,231.156845092773,206.725631713867,216.122253417969,4469,"2019-10-07","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2019-10-08","DNAR"
223.639556884766,223.639556884766,223.639556884766,223.639556884766,532,"2019-10-09","DNAR"
223.639556884766,225.51887512207,208.604965209961,216.122253417969,4788,"2019-10-10","DNAR"
206.725631713867,216.122253417969,206.725631713867,216.122253417969,3405,"2019-10-11","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2019-10-14","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2019-10-15","DNAR"
216.122253417969,216.122253417969,216.122253417969,216.122253417969,0,"2019-10-16","DNAR"
197.329010009766,234.915496826172,197.329010009766,234.915496826172,425,"2019-10-17","DNAR"
219.880905151367,233.036178588867,218.001586914062,221.760223388672,1915,"2019-10-18","DNAR"
210.484283447266,216.122253417969,210.484283447266,216.122253417969,3511,"2019-10-21","DNAR"
223.639556884766,225.51887512207,219.880905151367,223.639556884766,1596,"2019-10-22","DNAR"
212.36360168457,218.001586914062,212.36360168457,218.001586914062,5001,"2019-10-23","DNAR"
221.760223388672,251.829406738281,221.760223388672,251.829406738281,2766,"2019-10-24","DNAR"
270.622650146484,270.622650146484,249.950088500977,251.829406738281,1170,"2019-10-25","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2019-10-28","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2019-10-29","DNAR"
272.501983642578,272.501983642578,253.708740234375,253.708740234375,2554,"2019-10-30","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2019-10-31","DNAR"
219.880905151367,219.880905151367,219.880905151367,219.880905151367,851,"2019-11-01","DNAR"
219.880905151367,219.880905151367,219.880905151367,219.880905151367,0,"2019-11-04","DNAR"
234.915496826172,272.501983642578,204.846313476562,253.708740234375,25753,"2019-11-05","DNAR"
214.242935180664,214.242935180664,214.242935180664,214.242935180664,2022,"2019-11-06","DNAR"
219.880905151367,221.760223388672,219.880905151367,221.760223388672,212,"2019-11-07","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2019-11-08","DNAR"
221.760223388672,221.760223388672,221.760223388672,221.760223388672,0,"2019-11-11","DNAR"
225.51887512207,225.51887512207,225.51887512207,225.51887512207,1489,"2019-11-12","DNAR"
251.829406738281,263.105346679688,251.829406738281,263.105346679688,1383,"2019-11-13","DNAR"
263.105346679688,263.105346679688,248.070770263672,248.070770263672,1383,"2019-11-14","DNAR"
249.950088500977,253.708740234375,249.950088500977,253.708740234375,425,"2019-11-15","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,106,"2019-11-18","DNAR"
253.708740234375,253.708740234375,253.708740234375,253.708740234375,0,"2019-11-19","DNAR"
208.604965209961,208.604965209961,208.604965209961,208.604965209961,106,"2019-11-20","DNAR"
208.604965209961,208.604965209961,208.604965209961,208.604965209961,0,"2019-11-21","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,106,"2019-11-22","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,0,"2019-11-25","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,0,"2019-11-26","DNAR"
233.036178588867,233.036178588867,233.036178588867,233.036178588867,0,"2019-11-27","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,106,"2019-11-28","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,0,"2019-11-29","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,0,"2019-12-02","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,0,"2019-12-03","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,0,"2019-12-04","DNAR"
210.484283447266,210.484283447266,210.484283447266,210.484283447266,0,"2019-12-05","DNAR"
193.570373535156,193.570373535156,193.570373535156,193.570373535156,106,"2019-12-06","DNAR"
193.570373535156,193.570373535156,193.570373535156,193.570373535156,0,"2019-12-09","DNAR"
193.570373535156,193.570373535156,193.570373535156,193.570373535156,0,"2019-12-10","DNAR"
176.656448364258,187.932403564453,176.656448364258,187.932403564453,212,"2019-12-11","DNAR"
189.811721801758,189.811721801758,189.811721801758,189.811721801758,106,"2019-12-12","DNAR"
197.329010009766,208.604965209961,197.329010009766,201.087661743164,319,"2019-12-13","DNAR"
201.087661743164,201.087661743164,201.087661743164,201.087661743164,0,"2019-12-16","DNAR"
166.399108886719,201.987365722656,166.399108886719,194.292602539062,1351,"2019-12-17","DNAR"
191.407073974609,191.407073974609,191.407073974609,191.407073974609,103,"2019-12-18","DNAR"
186.597854614258,192.368911743164,186.597854614258,192.368911743164,207,"2019-12-19","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,0,"2019-12-20","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,103,"2019-12-23","DNAR"
230.842697143555,284.705993652344,230.842697143555,269.316497802734,1975,"2019-12-26","DNAR"
269.316497802734,307.790252685547,269.316497802734,286.629699707031,11228,"2019-12-27","DNAR"
286.629699707031,290.47705078125,217.376876831055,226.995315551758,20585,"2019-12-30","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,103,"2020-01-02","DNAR"
215.453186035156,215.453186035156,215.453186035156,215.453186035156,103,"2020-01-03","DNAR"
215.453186035156,215.453186035156,215.453186035156,215.453186035156,0,"2020-01-06","DNAR"
215.453186035156,215.453186035156,215.453186035156,215.453186035156,0,"2020-01-07","DNAR"
201.987365722656,201.987365722656,201.987365722656,201.987365722656,103,"2020-01-08","DNAR"
196.216293334961,196.216293334961,196.216293334961,196.216293334961,103,"2020-01-09","DNAR"
196.216293334961,196.216293334961,196.216293334961,196.216293334961,0,"2020-01-10","DNAR"
230.842697143555,244.308517456055,230.842697143555,244.308517456055,831,"2020-01-13","DNAR"
269.316497802734,278.934936523438,250.07958984375,250.07958984375,22352,"2020-01-14","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,519,"2020-01-15","DNAR"
250.07958984375,277.01123046875,250.07958984375,250.07958984375,3015,"2020-01-16","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-17","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-20","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-21","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-22","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-23","DNAR"
250.07958984375,250.07958984375,250.07958984375,250.07958984375,0,"2020-01-24","DNAR"
252.003280639648,252.003280639648,252.003280639648,252.003280639648,1039,"2020-01-27","DNAR"
190.445220947266,190.445220947266,190.445220947266,190.445220947266,103,"2020-01-28","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,311,"2020-01-29","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,0,"2020-01-30","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,0,"2020-01-31","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,0,"2020-02-03","DNAR"
192.368911743164,192.368911743164,192.368911743164,192.368911743164,0,"2020-02-04","DNAR"
132.734558105469,132.734558105469,132.734558105469,132.734558105469,103,"2020-02-05","DNAR"
132.734558105469,132.734558105469,132.734558105469,132.734558105469,0,"2020-02-06","DNAR"
173.132019042969,178.903091430664,173.132019042969,178.903091430664,1143,"2020-02-07","DNAR"
178.903091430664,178.903091430664,178.903091430664,178.903091430664,0,"2020-02-10","DNAR"
172.170181274414,172.170181274414,129.849014282227,129.849014282227,311,"2020-02-11","DNAR"
129.849014282227,129.849014282227,129.849014282227,129.849014282227,0,"2020-02-12","DNAR"
129.849014282227,129.849014282227,129.849014282227,129.849014282227,0,"2020-02-13","DNAR"
158.704360961914,158.704360961914,158.704360961914,158.704360961914,103,"2020-02-14","DNAR"
158.704360961914,158.704360961914,158.704360961914,158.704360961914,103,"2020-02-17","DNAR"
126.963485717773,201.987365722656,126.963485717773,201.987365722656,5822,"2020-02-18","DNAR"
201.987365722656,201.987365722656,200.063674926758,200.063674926758,207,"2020-02-19","DNAR"
250.07958984375,250.07958984375,246.232208251953,246.232208251953,1559,"2020-02-20","DNAR"
265.469116210938,265.469116210938,261.621734619141,261.621734619141,519,"2020-02-21","DNAR"
201.987365722656,253.926971435547,201.987365722656,253.926971435547,207,"2020-02-24","DNAR"
192.368911743164,221.224258422852,192.368911743164,221.224258422852,311,"2020-02-25","DNAR"
240.461151123047,240.461151123047,230.842697143555,230.842697143555,1663,"2020-02-26","DNAR"
246.232208251953,246.232208251953,230.842697143555,230.842697143555,2703,"2020-02-27","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,0,"2020-02-28","DNAR"
183.712310791016,225.071640014648,183.712310791016,184.674163818359,2911,"2020-03-02","DNAR"
246.232208251953,246.232208251953,187.559692382812,228.919006347656,519,"2020-03-03","DNAR"
242.384841918945,282.782318115234,242.384841918945,244.308517456055,1247,"2020-03-04","DNAR"
288.553375244141,288.553375244141,288.553375244141,288.553375244141,103,"2020-03-05","DNAR"
288.553375244141,307.790252685547,221.224258422852,221.224258422852,1247,"2020-03-06","DNAR"
236.61376953125,236.61376953125,219.300567626953,219.300567626953,2183,"2020-03-09","DNAR"
240.461151123047,259.698028564453,240.461151123047,259.698028564453,311,"2020-03-10","DNAR"
236.61376953125,236.61376953125,236.61376953125,236.61376953125,2079,"2020-03-11","DNAR"
213.529495239258,213.529495239258,213.529495239258,213.529495239258,103,"2020-03-12","DNAR"
213.529495239258,213.529495239258,213.529495239258,213.529495239258,1039,"2020-03-13","DNAR"
201.987365722656,259.698028564453,201.987365722656,259.698028564453,415,"2020-03-16","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-17","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-18","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-19","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-20","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-23","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-24","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-26","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-27","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-30","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-03-31","DNAR"
242.384841918945,242.384841918945,242.384841918945,242.384841918945,415,"2020-04-01","DNAR"
240.461151123047,240.461151123047,240.461151123047,240.461151123047,103,"2020-04-02","DNAR"
230.842697143555,298.171813964844,230.842697143555,298.171813964844,4678,"2020-04-03","DNAR"
317.408721923828,317.408721923828,288.553375244141,288.553375244141,1039,"2020-04-06","DNAR"
290.47705078125,290.47705078125,271.240173339844,271.240173339844,1351,"2020-04-07","DNAR"
290.47705078125,290.47705078125,290.47705078125,290.47705078125,103,"2020-04-08","DNAR"
309.713958740234,309.713958740234,271.240173339844,271.240173339844,7069,"2020-04-09","DNAR"
290.47705078125,290.47705078125,253.926971435547,253.926971435547,519,"2020-04-13","DNAR"
273.163848876953,273.163848876953,253.926971435547,273.163848876953,311,"2020-04-14","DNAR"
288.553375244141,288.553375244141,288.553375244141,288.553375244141,103,"2020-04-15","DNAR"
288.553375244141,288.553375244141,288.553375244141,288.553375244141,103,"2020-04-16","DNAR"
307.790252685547,307.790252685547,282.782318115234,282.782318115234,207,"2020-04-17","DNAR"
263.54541015625,282.782318115234,263.54541015625,282.782318115234,727,"2020-04-20","DNAR"
282.782318115234,282.782318115234,282.782318115234,282.782318115234,0,"2020-04-21","DNAR"
278.934936523438,278.934936523438,278.934936523438,278.934936523438,1039,"2020-04-22","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,831,"2020-04-23","DNAR"
259.698028564453,259.698028564453,259.698028564453,259.698028564453,0,"2020-04-24","DNAR"
248.155899047852,273.163848876953,248.155899047852,273.163848876953,5094,"2020-04-27","DNAR"
273.163848876953,273.163848876953,273.163848876953,273.163848876953,0,"2020-04-28","DNAR"
255.850662231445,255.850662231445,255.850662231445,255.850662231445,9980,"2020-04-29","DNAR"
238.537460327148,242.384841918945,238.537460327148,240.461151123047,1975,"2020-04-30","DNAR"
225.071640014648,226.995315551758,225.071640014648,226.995315551758,1455,"2020-05-04","DNAR"
226.995315551758,226.995315551758,226.995315551758,226.995315551758,0,"2020-05-05","DNAR"
226.995315551758,226.995315551758,226.995315551758,226.995315551758,0,"2020-05-06","DNAR"
211.605804443359,213.529495239258,211.605804443359,213.529495239258,207,"2020-05-08","DNAR"
213.529495239258,213.529495239258,200.063674926758,200.063674926758,831,"2020-05-11","DNAR"
200.063674926758,200.063674926758,200.063674926758,200.063674926758,0,"2020-05-12","DNAR"
187.559692382812,200.063674926758,187.559692382812,200.063674926758,311,"2020-05-13","DNAR"
190.445220947266,190.445220947266,190.445220947266,190.445220947266,103,"2020-05-14","DNAR"
177.941253662109,180.826782226562,177.941253662109,180.826782226562,207,"2020-05-15","DNAR"
173.132019042969,180.826782226562,173.132019042969,180.826782226562,207,"2020-05-18","DNAR"
168.322799682617,168.322799682617,168.322799682617,168.322799682617,103,"2020-05-19","DNAR"
168.322799682617,168.322799682617,168.322799682617,168.322799682617,0,"2020-05-20","DNAR"
168.322799682617,168.322799682617,159.666198730469,159.666198730469,207,"2020-05-26","DNAR"
153.895126342773,153.895126342773,153.895126342773,153.895126342773,103,"2020-05-27","DNAR"
153.895126342773,153.895126342773,143.314849853516,146.200378417969,1351,"2020-05-28","DNAR"
137.54377746582,140.429306030273,137.54377746582,140.429306030273,623,"2020-05-29","DNAR"
134.658248901367,134.658248901367,134.658248901367,134.658248901367,103,"2020-06-02","DNAR"
134.658248901367,134.658248901367,134.658248901367,134.658248901367,103,"2020-06-03","DNAR"
129.849014282227,129.849014282227,129.849014282227,129.849014282227,103,"2020-06-04","DNAR"
122.154258728027,122.154258728027,122.154258728027,122.154258728027,103,"2020-06-05","DNAR"
122.154258728027,122.154258728027,122.154258728027,122.154258728027,103,"2020-06-08","DNAR"
122.154258728027,122.154258728027,122.154258728027,122.154258728027,0,"2020-06-09","DNAR"
115.421348571777,115.421348571777,115.421348571777,115.421348571777,103,"2020-06-10","DNAR"
115.421348571777,115.421348571777,115.421348571777,115.421348571777,0,"2020-06-11","DNAR"
115.421348571777,115.421348571777,115.421348571777,115.421348571777,0,"2020-06-12","DNAR"
126.963485717773,135.620086669922,126.963485717773,135.620086669922,5926,"2020-06-15","DNAR"
140.429306030273,140.429306030273,140.429306030273,140.429306030273,2079,"2020-06-16","DNAR"
142.352996826172,142.352996826172,142.352996826172,142.352996826172,2183,"2020-06-17","DNAR"
142.352996826172,142.352996826172,142.352996826172,142.352996826172,0,"2020-06-18","DNAR"
142.352996826172,142.352996826172,142.352996826172,142.352996826172,0,"2020-06-19","DNAR"
149.085906982422,150.047760009766,149.085906982422,150.047760009766,3222,"2020-06-22","DNAR"
151.00959777832,201.987365722656,151.00959777832,159.666198730469,5718,"2020-06-23","DNAR"
160.628051757812,201.987365722656,159.666198730469,159.666198730469,1559,"2020-06-24","DNAR"
159.666198730469,159.666198730469,159.666198730469,159.666198730469,0,"2020-06-25","DNAR"
201.987365722656,211.605804443359,159.666198730469,160.628051757812,519,"2020-06-26","DNAR"
201.987365722656,201.987365722656,162.551742553711,162.551742553711,415,"2020-06-29","DNAR"
162.551742553711,162.551742553711,162.551742553711,162.551742553711,0,"2020-06-30","DNAR"
162.551742553711,162.551742553711,162.551742553711,162.551742553711,0,"2020-07-01","DNAR"
201.987365722656,219.300567626953,201.987365722656,217.376876831055,19649,"2020-07-02","DNAR"
217.376876831055,259.698028564453,217.376876831055,259.698028564453,311,"2020-07-03","DNAR"
277.01123046875,296.248138427734,242.384841918945,288.553375244141,190987,"2020-07-06","DNAR"
307.790252685547,307.790252685547,269.316497802734,278.934936523438,41378,"2020-07-07","DNAR"
294.324432373047,294.324432373047,259.698028564453,259.698028564453,43042,"2020-07-08","DNAR"
261.621734619141,261.621734619141,242.384841918945,244.308517456055,6030,"2020-07-09","DNAR"
244.308517456055,250.07958984375,244.308517456055,244.308517456055,5406,"2020-07-10","DNAR"
230.842697143555,257.774353027344,230.842697143555,257.774353027344,7589,"2020-07-13","DNAR"
240.461151123047,240.461151123047,240.461151123047,240.461151123047,1143,"2020-07-14","DNAR"
242.384841918945,242.384841918945,240.461151123047,240.461151123047,6861,"2020-07-15","DNAR"
240.461151123047,240.461151123047,240.461151123047,240.461151123047,10396,"2020-07-16","DNAR"
240.461151123047,240.461151123047,240.461151123047,240.461151123047,0,"2020-07-17","DNAR"
240.461151123047,240.461151123047,240.461151123047,240.461151123047,0,"2020-07-20","DNAR"
225.071640014648,250.07958984375,225.071640014648,250.07958984375,8213,"2020-07-21","DNAR"
242.384841918945,242.384841918945,242.384841918945,242.384841918945,27031,"2020-07-22","DNAR"
271.240173339844,302.019195556641,242.384841918945,242.384841918945,26407,"2020-07-23","DNAR"
242.384841918945,288.553375244141,226.995315551758,282.782318115234,16530,"2020-07-24","DNAR"
290.47705078125,290.47705078125,263.54541015625,263.54541015625,7381,"2020-07-27","DNAR"
246.232208251953,263.54541015625,246.232208251953,261.621734619141,3326,"2020-07-28","DNAR"
261.621734619141,261.621734619141,244.308517456055,244.308517456055,133077,"2020-07-29","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,5406,"2020-07-30","DNAR"
250.07958984375,250.07958984375,215.453186035156,244.308517456055,5510,"2020-08-03","DNAR"
244.308517456055,244.308517456055,244.308517456055,244.308517456055,103,"2020-08-04","DNAR"
242.384841918945,242.384841918945,228.919006347656,228.919006347656,33061,"2020-08-05","DNAR"
213.529495239258,236.61376953125,213.529495239258,236.61376953125,1039,"2020-08-06","DNAR"
273.163848876953,273.163848876953,252.003280639648,252.003280639648,831,"2020-08-07","DNAR"
252.003280639648,252.003280639648,252.003280639648,252.003280639648,0,"2020-08-10","DNAR"
234.690078735352,234.690078735352,234.690078735352,234.690078735352,519,"2020-08-11","DNAR"
221.224258422852,221.224258422852,221.224258422852,221.224258422852,311,"2020-08-12","DNAR"
226.995315551758,226.995315551758,221.224258422852,221.224258422852,1351,"2020-08-13","DNAR"
205.834747314453,238.537460327148,205.834747314453,236.61376953125,2807,"2020-08-14","DNAR"
240.461151123047,240.461151123047,234.690078735352,236.61376953125,935,"2020-08-18","DNAR"
273.163848876953,273.163848876953,221.224258422852,232.766387939453,36596,"2020-08-19","DNAR"
221.224258422852,221.224258422852,221.224258422852,221.224258422852,1663,"2020-08-24","DNAR"
240.461151123047,240.461151123047,221.224258422852,223.14794921875,10916,"2020-08-25","DNAR"
234.690078735352,234.690078735352,234.690078735352,234.690078735352,103,"2020-08-26","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,3222,"2020-08-27","DNAR"
228.919006347656,230.842697143555,228.919006347656,230.842697143555,12787,"2020-08-28","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,0,"2020-08-31","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,0,"2020-09-01","DNAR"
230.842697143555,230.842697143555,230.842697143555,230.842697143555,9564,"2020-09-02","DNAR"
271.240173339844,271.240173339844,226.995315551758,226.995315551758,10812,"2020-09-03","DNAR"
223.14794921875,271.240173339844,223.14794921875,250.07958984375,3638,"2020-09-04","DNAR"
252.003280639648,252.003280639648,232.766387939453,234.690078735352,46369,"2020-09-07","DNAR"
234.690078735352,234.690078735352,223.14794921875,225.071640014648,1039,"2020-09-08","DNAR"
209.682113647461,253.926971435547,209.682113647461,215.453186035156,9564,"2020-09-09","DNAR"
209.682113647461,240.461151123047,201.987365722656,232.766387939453,18506,"2020-09-10","DNAR"
232.766387939453,240.461151123047,232.766387939453,238.537460327148,201487,"2020-09-11","DNAR"
223.14794921875,248.155899047852,223.14794921875,246.232208251953,1559,"2020-09-14","DNAR"
246.232208251953,246.232208251953,230.842697143555,230.842697143555,415,"2020-09-15","DNAR"
234.690078735352,234.690078735352,215.453186035156,228.919006347656,7693,"2020-09-16","DNAR"
234.690078735352,234.690078735352,230.842697143555,230.842697143555,4782,"2020-09-17","DNAR"
217.376876831055,219.300567626953,215.453186035156,215.453186035156,26095,"2020-09-18","DNAR"
215.453186035156,240.461151123047,203.911056518555,236.61376953125,203671,"2020-09-21","DNAR"
221.224258422852,244.308517456055,221.224258422852,244.308517456055,52295,"2020-09-22","DNAR"
228.919006347656,232.766387939453,228.919006347656,228.919006347656,2807,"2020-09-23","DNAR"
215.453186035156,225.071640014648,215.453186035156,219.300567626953,311,"2020-09-24","DNAR"
207.758422851562,226.995315551758,205.834747314453,205.834747314453,11748,"2020-09-25","DNAR"
211.605804443359,213.529495239258,192.368911743164,207.758422851562,13411,"2020-09-28","DNAR"
226.995315551758,226.995315551758,194.292602539062,196.216293334961,22664,"2020-09-29","DNAR"
192.368911743164,196.216293334961,182.750473022461,187.559692382812,42522,"2020-09-30","DNAR"
209.682113647461,209.682113647461,203.911056518555,203.911056518555,2911,"2020-10-01","DNAR"
209.682113647461,209.682113647461,209.682113647461,209.682113647461,10500,"2020-10-02","DNAR"
209.682113647461,209.682113647461,205.834747314453,205.834747314453,7797,"2020-10-05","DNAR"
203.911056518555,203.911056518555,201.987365722656,201.987365722656,831,"2020-10-06","DNAR"
201.987365722656,207.758422851562,192.368911743164,207.758422851562,7901,"2020-10-07","DNAR"
205.834747314453,240.461151123047,194.292602539062,240.461151123047,15179,"2020-10-08","DNAR"
240.461151123047,240.461151123047,225.071640014648,225.071640014648,12164,"2020-10-09","DNAR"
228.919006347656,230.842697143555,211.605804443359,228.919006347656,7901,"2020-10-12","DNAR"
228.919006347656,234.690078735352,215.453186035156,215.453186035156,91906,"2020-10-13","DNAR"
215.453186035156,215.453186035156,213.529495239258,213.529495239258,67578,"2020-10-14","DNAR"
217.376876831055,217.376876831055,213.529495239258,213.529495239258,3119,"2020-10-15","DNAR"
221.224258422852,230.842697143555,213.529495239258,221.224258422852,64875,"2020-10-16","DNAR"
230.842697143555,250.07958984375,205.834747314453,221.224258422852,617771,"2020-10-19","DNAR"
221.224258422852,223.14794921875,221.224258422852,221.224258422852,182357,"2020-10-20","DNAR"
225.071640014648,240.461151123047,213.529495239258,221.224258422852,975209,"2020-10-21","DNAR"
221.224258422852,238.537460327148,213.529495239258,213.529495239258,81925,"2020-10-22","DNAR"
214,234,208,216,25100,"2020-10-23","DNAR"
226,228,214,220,6500,"2020-10-26","DNAR"
220,232,220,228,2500,"2020-10-27","DNAR"
232,232,214,214,5000,"2020-11-02","DNAR"
230,230,214,216,11200,"2020-11-03","DNAR"
204,230,202,202,197600,"2020-11-04","DNAR"
202,202,188,188,2229300,"2020-11-05","DNAR"
188,252,185,244,35593500,"2020-11-06","DNAR"
244,244,228,228,2125700,"2020-11-09","DNAR"
214,214,214,214,160200,"2020-11-10","DNAR"
200,220,200,200,20107200,"2020-11-11","DNAR"
200,200,186,186,2403700,"2020-11-12","DNAR"
186,197,178,180,1648400,"2020-11-13","DNAR"
186,188,180,186,1248200,"2020-11-16","DNAR"
187,191,186,186,799100,"2020-11-17","DNAR"
189,190,186,187,290500,"2020-11-18","DNAR"
187,188,186,186,170000,"2020-11-19","DNAR"
185,187,185,186,19900,"2020-11-20","DNAR"
186,186,185,186,60000,"2020-11-23","DNAR"
187,188,186,187,58800,"2020-11-24","DNAR"
187,189,186,186,24100,"2020-11-25","DNAR"
186,187,186,187,160500,"2020-11-26","DNAR"
186,189,186,187,399000,"2020-11-27","DNAR"
197,197,186,186,50400,"2020-11-30","DNAR"
195,195,184,185,30800,"2020-12-01","DNAR"
185,189,182,182,62700,"2020-12-02","DNAR"
182,185,176,184,115000,"2020-12-03","DNAR"
184,188,180,188,98200,"2020-12-04","DNAR"
188,188,186,187,50600,"2020-12-07","DNAR"
188,189,187,187,267100,"2020-12-08","DNAR"
185,188,184,184,8700,"2020-12-10","DNAR"
184,184,177,184,24500,"2020-12-11","DNAR"
184,184,180,181,27700,"2020-12-14","DNAR"
182,182,181,182,66300,"2020-12-15","DNAR"
182,182,177,182,92400,"2020-12-16","DNAR"
182,182,178,180,53300,"2020-12-17","DNAR"
180,183,180,181,15800,"2020-12-18","DNAR"
182,182,175,182,243400,"2020-12-21","DNAR"
182,185,179,179,263800,"2020-12-22","DNAR"
179,180,179,180,23900,"2020-12-23","DNAR"
177,180,177,178,44000,"2020-12-28","DNAR"
178,182,175,182,30100,"2020-12-29","DNAR"
180,187,173,173,39400,"2020-12-30","DNAR"
175,184,169,184,237700,"2021-01-04","DNAR"
185,185,175,180,173400,"2021-01-05","DNAR"
180,182,179,179,226500,"2021-01-06","DNAR"
179,184,179,184,255700,"2021-01-07","DNAR"
184,185,182,183,102200,"2021-01-08","DNAR"
183,183,181,181,31300,"2021-01-11","DNAR"
182,182,181,181,73000,"2021-01-12","DNAR"
182,184,179,183,34400,"2021-01-13","DNAR"
183,199,183,183,2138200,"2021-01-14","DNAR"
185,186,182,182,287000,"2021-01-15","DNAR"
180,186,180,182,156500,"2021-01-18","DNAR"
185,185,179,184,75500,"2021-01-19","DNAR"
184,185,180,181,58300,"2021-01-20","DNAR"
180,180,177,179,82700,"2021-01-21","DNAR"
179,181,177,180,16400,"2021-01-22","DNAR"
180,185,180,183,54500,"2021-01-25","DNAR"
185,185,172,180,15000,"2021-01-26","DNAR"
173,180,172,172,105700,"2021-01-27","DNAR"
172,182,168,168,18300,"2021-01-28","DNAR"
168,174,166,171,12000,"2021-01-29","DNAR"
171,171,161,171,40900,"2021-02-01","DNAR"
171,171,168,171,93300,"2021-02-02","DNAR"
170,171,170,171,57400,"2021-02-03","DNAR"
171,171,169,169,51700,"2021-02-04","DNAR"
170,171,169,171,45100,"2021-02-05","DNAR"
171,184,171,180,219500,"2021-02-08","DNAR"
179,186,179,181,108200,"2021-02-09","DNAR"
181,181,175,175,31500,"2021-02-10","DNAR"
175,185,175,182,4400,"2021-02-11","DNAR"
182,182,172,181,6500,"2021-02-15","DNAR"
181,181,175,180,21700,"2021-02-16","DNAR"
187,242,185,232,12828000,"2021-02-17","DNAR"
240,276,216,216,6858400,"2021-02-18","DNAR"
218,218,202,202,997600,"2021-02-19","DNAR"
197,197,188,188,1028300,"2021-02-22","DNAR"
188,196,176,181,1031500,"2021-02-23","DNAR"
188,228,183,204,3157000,"2021-02-24","DNAR"
206,254,200,230,9733000,"2021-02-25","DNAR"
230,276,216,228,9281300,"2021-02-26","DNAR"
238,284,226,284,8216700,"2021-03-01","DNAR"
310,354,294,352,60400500,"2021-03-02","DNAR"
352,440,352,440,80309200,"2021-03-03","DNAR"
450,535,428,452,134407600,"2021-03-04","DNAR"
460,460,422,422,3875700,"2021-03-05","DNAR"
394,394,394,394,1315400,"2021-03-08","DNAR"
368,368,368,368,538100,"2021-03-09","DNAR"
344,344,344,344,562700,"2021-03-10","DNAR"
320,352,320,320,39349800,"2021-03-12","DNAR"
300,320,298,298,7830100,"2021-03-15","DNAR"
278,278,278,278,1395100,"2021-03-16","DNAR"
260,276,260,260,34691000,"2021-03-17","DNAR"
242,266,242,242,22893500,"2021-03-18","DNAR"
240,240,226,230,14948700,"2021-03-19","DNAR"
240,252,226,234,11464200,"2021-03-22","DNAR"
246,246,224,228,7789100,"2021-03-23","DNAR"
248,276,214,238,172070100,"2021-03-24","DNAR"
242,254,222,222,32724300,"2021-03-25","DNAR"
208,220,208,210,11092900,"2021-03-26","DNAR"
210,218,196,196,11100000,"2021-03-29","DNAR"
192,214,190,196,20347300,"2021-03-30","DNAR"
196,200,188,189,4898800,"2021-03-31","DNAR"
189,193,186,188,2639100,"2021-04-01","DNAR"
179,198,179,185,3825900,"2021-04-05","DNAR"
175,188,175,185,4125200,"2021-04-06","DNAR"
185,210,184,199,12782300,"2021-04-07","DNAR"
199,256,199,228,84259200,"2021-04-08","DNAR"
228,232,214,214,15404500,"2021-04-09","DNAR"
214,222,204,204,3637100,"2021-04-12","DNAR"
204,210,197,198,1933700,"2021-04-13","DNAR"
195,226,195,204,7433400,"2021-04-14","DNAR"
204,214,198,199,3392500,"2021-04-15","DNAR"
200,212,198,200,4005800,"2021-04-16","DNAR"
204,204,194,195,1575800,"2021-04-19","DNAR"
196,199,191,197,1335500,"2021-04-20","DNAR"
197,202,193,194,1265700,"2021-04-21","DNAR"
193,198,191,192,1296300,"2021-04-22","DNAR"
195,195,188,191,1516400,"2021-04-23","DNAR"
193,195,187,188,1325500,"2021-04-26","DNAR"
188,192,185,188,1030100,"2021-04-27","DNAR"
188,188,180,185,1790100,"2021-04-28","DNAR"
185,196,182,194,2420800,"2021-04-29","DNAR"
184,199,184,191,1106600,"2021-04-30","DNAR"
185,199,185,195,2372900,"2021-05-03","DNAR"
195,248,195,230,72040500,"2021-05-04","DNAR"
232,234,214,214,15399300,"2021-05-05","DNAR"
200,214,200,202,11375300,"2021-05-06","DNAR"
202,218,200,202,9230900,"2021-05-07","DNAR"
200,206,198,204,1575500,"2021-05-10","DNAR"
202,206,200,204,2035900,"2021-05-11","DNAR"
204,204,198,198,1482100,"2021-05-17","DNAR"
198,198,193,194,2694700,"2021-05-18","DNAR"
192,198,192,192,905900,"2021-05-19","DNAR"
190,197,190,192,669300,"2021-05-20","DNAR"
190,216,190,197,6517000,"2021-05-21","DNAR"
197,208,195,196,1915100,"2021-05-24","DNAR"
196,198,194,195,1030900,"2021-05-25","DNAR"
197,212,195,200,2823900,"2021-05-27","DNAR"
206,254,200,228,45597200,"2021-05-28","DNAR"
228,284,214,254,125228200,"2021-05-31","DNAR"
240,262,238,242,19508500,"2021-06-02","DNAR"
226,246,226,234,3967900,"2021-06-03","DNAR"
218,246,218,240,5969000,"2021-06-04","DNAR"
242,266,240,260,19258800,"2021-06-07","DNAR"
264,272,246,252,13985700,"2021-06-08","DNAR"
254,268,242,266,13325400,"2021-06-09","DNAR"
268,296,268,276,49482300,"2021-06-10","DNAR"
278,282,258,258,16031500,"2021-06-11","DNAR"
240,258,240,240,8732000,"2021-06-14","DNAR"
224,252,224,230,5193100,"2021-06-15","DNAR"
214,234,214,222,3204200,"2021-06-16","DNAR"
218,226,208,210,7284400,"2021-06-17","DNAR"
208,220,200,206,5545300,"2021-06-18","DNAR"
206,218,200,204,3803200,"2021-06-21","DNAR"
206,220,204,212,4394900,"2021-06-22","DNAR"
212,224,208,224,8465600,"2021-06-23","DNAR"
226,234,212,218,4444900,"2021-06-24","DNAR"
208,220,206,214,1683500,"2021-06-25","DNAR"
214,214,206,210,858600,"2021-06-28","DNAR"
210,210,202,204,2149200,"2021-06-29","DNAR"
204,214,202,206,1784500,"2021-06-30","DNAR"
206,210,202,204,762900,"2021-07-01","DNAR"
204,208,202,204,792300,"2021-07-02","DNAR"
208,210,202,204,2094900,"2021-07-05","DNAR"
204,206,202,202,2650600,"2021-07-06","DNAR"
204,220,202,216,15103700,"2021-07-07","DNAR"
218,252,216,236,42165400,"2021-07-08","DNAR"
240,246,222,224,11730100,"2021-07-09","DNAR"
226,240,226,232,11229400,"2021-07-12","DNAR"
242,290,238,290,187711600,"2021-07-13","DNAR"
300,324,270,270,63716100,"2021-07-14","DNAR"
258,258,252,252,3150800,"2021-07-15","DNAR"
242,274,236,244,29983900,"2021-07-16","DNAR"
242,252,232,236,9829800,"2021-07-19","DNAR"
236,254,236,248,11115900,"2021-07-21","DNAR"
250,258,244,244,9375300,"2021-07-22","DNAR"
246,250,228,236,11064600,"2021-07-23","DNAR"
236,246,222,238,7118600,"2021-07-26","DNAR"
238,242,234,234,3078600,"2021-07-27","DNAR"
234,250,228,248,20434100,"2021-07-28","DNAR"
248,256,238,242,8143500,"2021-07-29","DNAR"
242,256,238,248,14293200,"2021-07-30","DNAR"
250,266,250,254,12546900,"2021-08-02","DNAR"
256,274,254,274,35311100,"2021-08-03","DNAR"
278,304,276,294,49454600,"2021-08-04","DNAR"
298,316,276,284,46468000,"2021-08-05","DNAR"
290,354,288,354,68662600,"2021-08-06","DNAR"
390,442,370,416,281690900,"2021-08-09","DNAR"
420,424,388,388,21461300,"2021-08-10","DNAR"
388,388,362,362,2873200,"2021-08-12","DNAR"
350,362,338,338,3000700,"2021-08-13","DNAR"
320,336,316,316,3717700,"2021-08-16","DNAR"
316,316,294,294,24833800,"2021-08-18","DNAR"
274,284,274,274,21657100,"2021-08-19","DNAR"
256,324,256,284,55306700,"2021-08-20","DNAR"
280,324,276,322,51842400,"2021-08-23","DNAR"
328,402,324,358,209173300,"2021-08-24","DNAR"
360,374,334,338,33606700,"2021-08-25","DNAR"
338,360,328,332,10580500,"2021-08-26","DNAR"
332,340,314,318,6706900,"2021-08-27","DNAR"
320,336,306,314,4350600,"2021-08-30","DNAR"
314,342,308,332,12618500,"2021-08-31","DNAR"
332,336,320,320,6937300,"2021-09-01","DNAR"
322,330,302,304,5303100,"2021-09-02","DNAR"
306,354,290,354,23767900,"2021-09-03","DNAR"
362,388,330,330,68232900,"2021-09-06","DNAR"
324,336,314,334,11804000,"2021-09-07","DNAR"
334,338,320,324,3170200,"2021-09-08","DNAR"
326,326,308,316,3361700,"2021-09-09","DNAR"
316,340,312,338,11189600,"2021-09-10","DNAR"
336,338,326,328,5068500,"2021-09-13","DNAR"
330,336,316,316,5483600,"2021-09-14","DNAR"
320,338,318,338,10181600,"2021-09-15","DNAR"
340,380,340,342,58198100,"2021-09-16","DNAR"
344,346,332,332,9047500,"2021-09-17","DNAR"
328,332,320,320,6725700,"2021-09-20","DNAR"
322,322,298,308,6324100,"2021-09-21","DNAR"
312,324,306,320,3950600,"2021-09-22","DNAR"
320,330,310,318,2640900,"2021-09-23","DNAR"
318,328,310,312,5946100,"2021-09-24","DNAR"
312,322,302,304,4699700,"2021-09-27","DNAR"
304,306,284,284,7359300,"2021-09-28","DNAR"
266,294,266,282,6292600,"2021-09-29","DNAR"
286,290,274,278,1164700,"2021-09-30","DNAR"
278,280,264,268,5731600,"2021-10-01","DNAR"
270,280,266,268,3996900,"2021-10-04","DNAR"
270,272,258,258,3286500,"2021-10-05","DNAR"
260,266,246,264,3394600,"2021-10-06","DNAR"
268,276,262,266,1755300,"2021-10-07","DNAR"
268,272,266,268,1926400,"2021-10-08","DNAR"
270,270,244,248,2214800,"2021-10-11","DNAR"
246,246,240,244,1364800,"2021-10-12","DNAR"
244,244,230,230,2142800,"2021-10-13","DNAR"
230,238,214,214,9396500,"2021-10-14","DNAR"
212,262,204,236,97070700,"2021-10-15","DNAR"
236,254,224,246,17670900,"2021-10-18","DNAR"
246,250,236,244,3339600,"2021-10-19","DNAR"
246,250,228,228,20094800,"2021-10-21","DNAR"
220,248,214,244,41806700,"2021-10-22","DNAR"
250,304,248,252,150820100,"2021-10-25","DNAR"
252,252,236,240,17886000,"2021-10-26","DNAR"
230,230,224,224,35857300,"2021-10-27","DNAR"
224,234,220,226,24293600,"2021-10-28","DNAR"
228,252,226,248,159664800,"2021-10-29","DNAR"
248,250,236,238,34967800,"2021-11-01","DNAR"
240,260,232,244,147784300,"2021-11-02","DNAR"
246,278,236,266,214078900,"2021-11-03","DNAR"
248,280,248,264,143371800,"2021-11-04","DNAR"
264,276,248,252,133932400,"2021-11-05","DNAR"
272,314,260,314,430647000,"2021-11-08","DNAR"
320,366,294,294,240436200,"2021-11-09","DNAR"
274,294,274,284,87320300,"2021-11-10","DNAR"
270,302,270,288,88576400,"2021-11-11","DNAR"
292,316,274,276,188775600,"2021-11-12","DNAR"
276,302,272,288,101721200,"2021-11-15","DNAR"
290,296,280,282,26776200,"2021-11-16","DNAR"
284,296,270,276,81341700,"2021-11-17","DNAR"
280,280,272,276,13327100,"2021-11-18","DNAR"
278,294,272,278,61008100,"2021-11-19","DNAR"
286,286,274,274,18973400,"2021-11-22","DNAR"
274,280,256,260,21442400,"2021-11-23","DNAR"
290,296,270,286,194136300,"2021-11-24","DNAR"
288,288,276,278,26423100,"2021-11-25","DNAR"
278,288,262,264,35257800,"2021-11-26","DNAR"
264,278,260,268,20406600,"2021-11-29","DNAR"
272,276,256,260,22525000,"2021-11-30","DNAR"
260,266,256,260,7183600,"2021-12-01","DNAR"
260,298,258,272,64412600,"2021-12-02","DNAR"
272,284,266,268,33486900,"2021-12-03","DNAR"
268,282,262,278,26451800,"2021-12-06","DNAR"
278,346,272,346,481165000,"2021-12-07","DNAR"
382,418,342,386,835835000,"2021-12-08","DNAR"
400,400,360,360,257029100,"2021-12-09","DNAR"
342,364,336,336,142079800,"2021-12-10","DNAR"
336,374,336,358,258094100,"2021-12-13","DNAR"
356,362,334,340,65814700,"2021-12-14","DNAR"
340,352,324,326,43576500,"2021-12-15","DNAR"
328,336,316,322,26508200,"2021-12-16","DNAR"
322,338,318,320,38840800,"2021-12-17","DNAR"
322,354,306,330,155130400,"2021-12-20","DNAR"
330,354,326,348,70299500,"2021-12-21","DNAR"
350,368,334,338,157522100,"2021-12-22","DNAR"
340,372,338,352,112420000,"2021-12-23","DNAR"
356,362,338,338,67082200,"2021-12-24","DNAR"
330,342,320,324,29235500,"2021-12-27","DNAR"
324,346,322,330,53712800,"2021-12-28","DNAR"
332,332,310,312,29380000,"2021-12-29","DNAR"
310,316,292,292,43120300,"2021-12-30","DNAR"
300,306,282,292,30515200,"2022-01-03","DNAR"
300,312,294,310,41655800,"2022-01-04","DNAR"
312,326,308,312,42076800,"2022-01-05","DNAR"
312,320,304,308,16507900,"2022-01-06","DNAR"
310,314,304,306,9390600,"2022-01-07","DNAR"
310,310,298,302,14878500,"2022-01-10","DNAR"
304,308,294,296,17451500,"2022-01-11","DNAR"
294,306,294,296,13406100,"2022-01-12","DNAR"
298,318,296,308,47471200,"2022-01-13","DNAR"
310,316,306,306,14776000,"2022-01-14","DNAR"
304,322,304,306,27645800,"2022-01-17","DNAR"
308,312,288,298,19819400,"2022-01-18","DNAR"
298,310,290,302,22559500,"2022-01-19","DNAR"
302,322,302,304,57148400,"2022-01-20","DNAR"
310,312,300,300,11372700,"2022-01-21","DNAR"
300,304,294,298,9724600,"2022-01-24","DNAR"
300,302,278,280,17389800,"2022-01-25","DNAR"
280,290,274,280,6671000,"2022-01-26","DNAR"
280,290,270,278,7919000,"2022-01-27","DNAR"
278,284,274,280,6216700,"2022-01-28","DNAR"
278,288,276,282,4987500,"2022-01-31","DNAR"
282,292,282,288,7136700,"2022-02-02","DNAR"
288,292,280,284,5087800,"2022-02-03","DNAR"
288,292,280,284,10757400,"2022-02-04","DNAR"
284,298,284,288,13516500,"2022-02-07","DNAR"
288,312,288,306,37604700,"2022-02-08","DNAR"
308,310,298,300,21733700,"2022-02-09","DNAR"
302,304,290,290,8513600,"2022-02-10","DNAR"
290,298,286,290,7160300,"2022-02-11","DNAR"
292,296,280,284,7480000,"2022-02-14","DNAR"
284,290,282,286,4782700,"2022-02-15","DNAR"
286,290,286,288,2830800,"2022-02-16","DNAR"
288,290,280,284,4222300,"2022-02-17","DNAR"
284,288,278,282,6772500,"2022-02-18","DNAR"
282,282,274,280,6572700,"2022-02-21","DNAR"
282,284,276,280,2768200,"2022-02-22","DNAR"
280,298,276,286,15860200,"2022-02-23","DNAR"
288,290,266,270,13999200,"2022-02-24","DNAR"
270,274,262,268,4319800,"2022-02-25","DNAR"
268,276,264,268,4384300,"2022-03-01","DNAR"
268,270,260,260,2689700,"2022-03-02","DNAR"
260,266,250,252,5204000,"2022-03-04","DNAR"
252,258,240,248,4475300,"2022-03-07","DNAR"
248,250,244,244,2874300,"2022-03-08","DNAR"
244,252,244,252,2329700,"2022-03-09","DNAR"
252,266,250,252,9620100,"2022-03-10","DNAR"
252,258,252,256,2633200,"2022-03-11","DNAR"
258,262,252,254,1790100,"2022-03-14","DNAR"
256,258,250,250,2084800,"2022-03-15","DNAR"
250,258,250,252,2153500,"2022-03-16","DNAR"
252,258,252,252,1940400,"2022-03-17","DNAR"
254,254,248,248,1384500,"2022-03-18","DNAR"
248,250,246,246,1295500,"2022-03-21","DNAR"
246,252,246,250,1206000,"2022-03-22","DNAR"
250,256,248,248,2346000,"2022-03-23","DNAR"
250,252,246,246,1057200,"2022-03-24","DNAR"
248,250,246,250,1151800,"2022-03-25","DNAR"
250,252,244,246,2315400,"2022-03-28","DNAR"
246,250,244,246,1657200,"2022-03-29","DNAR"
246,250,244,244,1437700,"2022-03-30","DNAR"
250,264,244,252,14941400,"2022-03-31","DNAR"
254,258,246,246,3431500,"2022-04-01","DNAR"
248,254,246,248,1582400,"2022-04-04","DNAR"
248,258,248,250,4514000,"2022-04-05","DNAR"
254,254,246,246,2278400,"2022-04-06","DNAR"
248,252,246,248,1164900,"2022-04-07","DNAR"
248,252,242,244,3110900,"2022-04-08","DNAR"
244,246,228,228,7506800,"2022-04-11","DNAR"
228,230,216,220,2193700,"2022-04-12","DNAR"
220,228,218,224,1776700,"2022-04-13","DNAR"
228,228,220,226,1307200,"2022-04-14","DNAR"
226,240,220,230,3239700,"2022-04-18","DNAR"
232,238,224,230,2223500,"2022-04-19","DNAR"
232,234,224,224,1314600,"2022-04-20","DNAR"
224,226,218,222,1244100,"2022-04-21","DNAR"
222,230,218,222,3412300,"2022-04-22","DNAR"
220,224,214,214,1684500,"2022-04-25","DNAR"
214,222,214,222,2408400,"2022-04-26","DNAR"
222,222,212,216,1658500,"2022-04-27","DNAR"
216,218,214,214,939800,"2022-04-28","DNAR"
214,218,208,208,1052100,"2022-05-09","DNAR"
206,208,195,200,1818600,"2022-05-10","DNAR"
202,212,200,202,747100,"2022-05-11","DNAR"
202,208,193,194,2003200,"2022-05-12","DNAR"
194,196,186,187,976800,"2022-05-13","DNAR"
187,187,176,184,927400,"2022-05-17","DNAR"
185,193,182,189,2709400,"2022-05-18","DNAR"
189,222,186,196,14715200,"2022-05-19","DNAR"
196,210,196,202,4424800,"2022-05-20","DNAR"
202,208,197,197,848300,"2022-05-23","DNAR"
197,200,191,194,1306000,"2022-05-24","DNAR"
194,198,193,196,1068200,"2022-05-25","DNAR"
197,199,194,194,1906500,"2022-05-27","DNAR"
195,198,194,195,583100,"2022-05-30","DNAR"
195,195,192,194,844300,"2022-05-31","DNAR"
194,214,192,199,8422500,"2022-06-02","DNAR"
200,204,195,195,3342100,"2022-06-03","DNAR"
195,200,193,194,2137100,"2022-06-06","DNAR"
194,199,194,196,1136400,"2022-06-07","DNAR"
197,197,193,194,927600,"2022-06-08","DNAR"
195,196,193,195,567700,"2022-06-09","DNAR"
194,197,194,194,512800,"2022-06-10","DNAR"
195,196,191,193,1101300,"2022-06-13","DNAR"
193,194,191,191,562000,"2022-06-14","DNAR"
191,194,190,193,967500,"2022-06-15","DNAR"
193,195,192,192,1165200,"2022-06-16","DNAR"
192,193,188,190,809600,"2022-06-17","DNAR"
190,191,185,186,803500,"2022-06-20","DNAR"
196,228,195,197,79483700,"2022-06-21","DNAR"
199,200,189,189,10222600,"2022-06-22","DNAR"
189,194,186,186,3668000,"2022-06-23","DNAR"
186,191,181,188,4280500,"2022-06-24","DNAR"
190,198,187,193,4754600,"2022-06-27","DNAR"
194,204,192,195,12359400,"2022-06-28","DNAR"
195,197,190,192,3107100,"2022-06-29","DNAR"
188,194,186,187,1863700,"2022-06-30","DNAR"
187,188,181,181,1636500,"2022-07-01","DNAR"
184,185,171,174,3645300,"2022-07-04","DNAR"
174,181,174,179,1393000,"2022-07-05","DNAR"
179,180,174,178,682500,"2022-07-06","DNAR"
180,180,175,178,382800,"2022-07-07","DNAR"
178,184,176,177,1504000,"2022-07-08","DNAR"
180,184,176,179,2742900,"2022-07-11","DNAR"
180,192,178,190,10541000,"2022-07-12","DNAR"
190,190,183,184,3392600,"2022-07-13","DNAR"
184,184,181,181,954300,"2022-07-14","DNAR"
181,185,178,180,2245300,"2022-07-15","DNAR"
180,182,180,180,996400,"2022-07-18","DNAR"
179,181,179,180,622800,"2022-07-19","DNAR"
180,184,180,181,1604000,"2022-07-20","DNAR"
181,183,180,181,1291000,"2022-07-21","DNAR"
181,186,180,182,2210900,"2022-07-22","DNAR"
184,185,181,181,1094800,"2022-07-25","DNAR"
181,191,180,190,9696400,"2022-07-26","DNAR"
195,202,190,190,20290300,"2022-07-27","DNAR"
190,192,186,189,4232600,"2022-07-28","DNAR"
189,193,184,185,2473300,"2022-07-29","DNAR"
185,193,182,193,7761300,"2022-08-01","DNAR"
192,194,183,188,7159300,"2022-08-02","DNAR"
190,190,183,184,2935100,"2022-08-03","DNAR"
184,187,183,183,1231300,"2022-08-04","DNAR"
184,188,183,188,2094700,"2022-08-05","DNAR"
189,190,184,185,878100,"2022-08-08","DNAR"
185,187,184,186,741600,"2022-08-09","DNAR"
186,188,179,183,1684800,"2022-08-10","DNAR"
183,184,180,182,1131700,"2022-08-11","DNAR"
183,185,180,182,1151000,"2022-08-12","DNAR"
182,182,179,180,1941400,"2022-08-15","DNAR"
180,181,180,180,415700,"2022-08-16","DNAR"
180,180,178,178,1235000,"2022-08-18","DNAR"
181,181,178,180,863800,"2022-08-19","DNAR"
180,181,175,176,1497700,"2022-08-22","DNAR"
175,186,175,186,4893400,"2022-08-23","DNAR"
191,197,186,195,17670500,"2022-08-24","DNAR"
195,216,186,186,51930800,"2022-08-25","DNAR"
187,187,182,184,3416300,"2022-08-26","DNAR"
182,187,178,181,1956700,"2022-08-29","DNAR"
181,184,180,182,1355200,"2022-08-30","DNAR"
182,183,181,181,903500,"2022-08-31","DNAR"
183,183,180,181,1576200,"2022-09-01","DNAR"
181,184,179,180,3364500,"2022-09-02","DNAR"
180,183,178,180,1496700,"2022-09-05","DNAR"
180,183,179,181,502300,"2022-09-06","DNAR"
181,181,179,180,780600,"2022-09-07","DNAR"
180,186,179,186,4036100,"2022-09-08","DNAR"
190,190,184,187,3956100,"2022-09-09","DNAR"
187,187,180,182,1005700,"2022-09-12","DNAR"
182,184,182,182,526400,"2022-09-13","DNAR"
182,182,180,181,1420000,"2022-09-14","DNAR"
181,195,180,192,13362500,"2022-09-15","DNAR"
196,198,179,180,12306700,"2022-09-16","DNAR"
180,183,179,180,1529600,"2022-09-19","DNAR"
180,183,179,179,639400,"2022-09-20","DNAR"
179,181,176,177,1683400,"2022-09-21","DNAR"
177,180,176,178,908600,"2022-09-22","DNAR"
179,185,177,180,1579200,"2022-09-23","DNAR"
181,182,176,178,749200,"2022-09-26","DNAR"
178,178,176,177,530700,"2022-09-27","DNAR"
177,178,176,176,378200,"2022-09-28","DNAR"
176,177,173,174,1140900,"2022-09-29","DNAR"
174,174,169,169,1179600,"2022-09-30","DNAR"
169,174,169,172,987400,"2022-10-03","DNAR"
172,177,172,174,2907700,"2022-10-04","DNAR"
174,178,173,176,541100,"2022-10-05","DNAR"
177,177,173,173,1298900,"2022-10-06","DNAR"
168,176,168,174,2597000,"2022-10-07","DNAR"
174,174,170,172,1331100,"2022-10-10","DNAR"
173,173,160,168,8111700,"2022-10-11","DNAR"
161,175,161,168,8182100,"2022-10-12","DNAR"
168,170,160,160,2633200,"2022-10-13","DNAR"
160,164,155,159,1394500,"2022-10-14","DNAR"
150,162,150,158,1560400,"2022-10-17","DNAR"
158,162,158,159,952800,"2022-10-18","DNAR"
160,170,159,162,6878700,"2022-10-19","DNAR"
162,167,162,164,1359200,"2022-10-20","DNAR"
166,168,165,167,2496000,"2022-10-21","DNAR"
168,170,163,167,2509800,"2022-10-24","DNAR"
168,173,168,168,3488200,"2022-10-25","DNAR"
168,168,163,164,1665600,"2022-10-26","DNAR"
164,166,163,163,828200,"2022-10-27","DNAR"
165,167,163,165,616700,"2022-10-28","DNAR"
165,167,162,163,598600,"2022-10-31","DNAR"
163,167,163,165,829700,"2022-11-01","DNAR"
165,166,163,164,409700,"2022-11-02","DNAR"
164,164,163,163,439200,"2022-11-03","DNAR"
157,165,156,159,1131500,"2022-11-04","DNAR"
159,184,159,179,41014300,"2022-11-07","DNAR"
240,240,179,179,33094800,"2022-11-08","DNAR"
179,188,172,187,11130200,"2022-11-09","DNAR"
188,189,181,182,4306200,"2022-11-10","DNAR"
180,188,179,182,6755700,"2022-11-11","DNAR"
182,182,174,177,2474600,"2022-11-14","DNAR"
177,199,177,180,71234300,"2022-11-15","DNAR"
180,182,172,175,9440500,"2022-11-16","DNAR"
166,175,166,173,2532800,"2022-11-17","DNAR"
166,173,166,170,3912100,"2022-11-18","DNAR"
161,173,161,169,2300500,"2022-11-21","DNAR"
170,170,166,169,2823400,"2022-11-22","DNAR"
168,171,168,169,1430900,"2022-11-23","DNAR"
169,170,165,168,2084500,"2022-11-24","DNAR"
168,170,167,168,852700,"2022-11-25","DNAR"
168,173,165,165,2123600,"2022-11-28","DNAR"
164,168,164,166,1477700,"2022-11-29","DNAR"
166,168,163,163,525500,"2022-11-30","DNAR"
164,166,159,165,1058700,"2022-12-01","DNAR"
165,166,162,164,700500,"2022-12-02","DNAR"
163,165,163,163,655300,"2022-12-05","DNAR"
155,162,153,159,1235800,"2022-12-06","DNAR"
149,160,149,159,593400,"2022-12-07","DNAR"
149,160,149,156,614400,"2022-12-08","DNAR"
150,161,150,160,473900,"2022-12-09","DNAR"
160,161,155,155,506500,"2022-12-12","DNAR"
160,178,154,165,7053500,"2022-12-13","DNAR"
160,167,160,166,1068400,"2022-12-14","DNAR"
158,177,158,170,5401200,"2022-12-15","DNAR"
170,174,164,168,1575300,"2022-12-16","DNAR"
168,173,158,173,3620900,"2022-12-19","DNAR"
190,208,173,173,66576800,"2022-12-20","DNAR"
167,174,163,164,6409700,"2022-12-21","DNAR"
163,166,162,165,1150500,"2022-12-22","DNAR"
165,166,162,163,1081200,"2022-12-23","DNAR"
163,174,163,165,4706800,"2022-12-26","DNAR"
164,178,161,177,10830200,"2022-12-27","DNAR"
174,180,166,176,9438800,"2022-12-28","DNAR"
188,198,170,173,76651900,"2022-12-29","DNAR"
166,174,166,170,3106000,"2022-12-30","DNAR"
169,175,166,172,3302100,"2023-01-02","DNAR"
172,176,171,173,2176400,"2023-01-03","DNAR"
174,180,172,178,6608400,"2023-01-04","DNAR"
174,177,173,176,4913900,"2023-01-05","DNAR"
175,175,164,168,3188000,"2023-01-06","DNAR"
168,171,164,165,989900,"2023-01-09","DNAR"
166,180,163,180,7661800,"2023-01-10","DNAR"
176,176,168,169,8313200,"2023-01-11","DNAR"
169,173,168,171,1998400,"2023-01-12","DNAR"
171,171,165,167,1106300,"2023-01-13","DNAR"
168,171,165,169,1823800,"2023-01-16","DNAR"
169,187,167,183,10680800,"2023-01-17","DNAR"
191,193,171,171,20100800,"2023-01-18","DNAR"
160,168,160,164,19353500,"2023-01-19","DNAR"
163,164,162,163,2374700,"2023-01-20","DNAR"
153,163,153,157,3480900,"2023-01-24","DNAR"
153,161,152,158,4706600,"2023-01-25","DNAR"
159,163,159,161,1633200,"2023-01-26","DNAR"
159,162,159,160,428500,"2023-01-27","DNAR"
153,162,153,159,1116700,"2023-01-30","DNAR"
155,160,155,157,648900,"2023-01-31","DNAR"
154,159,154,157,581400,"2023-02-01","DNAR"
160,160,156,159,357800,"2023-02-02","DNAR"
158,161,156,159,727100,"2023-02-03","DNAR"
160,160,158,158,779800,"2023-02-06","DNAR"
157,159,157,159,192200,"2023-02-07","DNAR"
159,160,158,159,359200,"2023-02-08","DNAR"
160,160,157,158,364300,"2023-02-09","DNAR"
158,159,156,158,778800,"2023-02-10","DNAR"
158,158,156,156,490000,"2023-02-13","DNAR"
156,159,156,157,385600,"2023-02-14","DNAR"
157,159,155,156,612500,"2023-02-15","DNAR"
156,158,155,157,738200,"2023-02-16","DNAR"
158,158,155,156,563100,"2023-02-17","DNAR"
154,156,154,155,683900,"2023-02-20","DNAR"
155,156,154,154,4590600,"2023-02-21","DNAR"
154,155,150,150,744900,"2023-02-22","DNAR"
150,152,150,151,305100,"2023-02-23","DNAR"
142,152,142,149,198600,"2023-02-24","DNAR"
149,151,146,147,870100,"2023-02-27","DNAR"
147,148,143,146,296500,"2023-02-28","DNAR"
140,148,140,144,329700,"2023-03-01","DNAR"
144,149,144,146,345400,"2023-03-02","DNAR"
148,149,144,145,271100,"2023-03-03","DNAR"
145,147,144,146,93500,"2023-03-06","DNAR"
137,146,137,140,1876200,"2023-03-07","DNAR"
140,142,138,140,377900,"2023-03-08","DNAR"
140,147,140,143,647900,"2023-03-09","DNAR"
140,152,140,147,1441100,"2023-03-10","DNAR"
140,145,139,139,553800,"2023-03-13","DNAR"
135,138,132,132,1375200,"2023-03-14","DNAR"
132,132,128,128,523200,"2023-03-15","DNAR"
126,126,120,120,1428900,"2023-03-16","DNAR"
112,124,112,124,852200,"2023-03-17","DNAR"
116,124,116,121,263500,"2023-03-20","DNAR"
122,133,120,128,2216200,"2023-03-21","DNAR"
128,131,126,131,439700,"2023-03-24","DNAR"
131,131,128,131,146200,"2023-03-27","DNAR"
131,133,129,131,272600,"2023-03-28","DNAR"
131,137,129,132,496100,"2023-03-29","DNAR"
133,135,132,135,40800,"2023-03-30","DNAR"
134,138,133,134,536100,"2023-03-31","DNAR"
133,133,128,130,237800,"2023-04-03","DNAR"
131,131,129,131,52600,"2023-04-04","DNAR"
130,133,128,129,75100,"2023-04-05","DNAR"
129,130,126,129,218300,"2023-04-06","DNAR"
130,130,125,128,282300,"2023-04-10","DNAR"
126,126,120,124,986900,"2023-04-11","DNAR"
116,125,116,124,310300,"2023-04-12","DNAR"
124,125,122,123,125700,"2023-04-13","DNAR"
115,125,115,124,73300,"2023-04-14","DNAR"
120,125,116,119,1122200,"2023-04-17","DNAR"
111,121,111,119,287000,"2023-04-18","DNAR"
114,123,114,121,687100,"2023-04-26","DNAR"
117,124,117,121,271500,"2023-04-27","DNAR"
113,124,113,121,192600,"2023-04-28","DNAR"
121,123,119,123,1155800,"2023-05-02","DNAR"
129,150,125,126,17514800,"2023-05-03","DNAR"
128,132,122,129,2290600,"2023-05-04","DNAR"
133,152,125,151,29485300,"2023-05-05","DNAR"
153,157,141,146,7776300,"2023-05-08","DNAR"
136,149,136,145,1204100,"2023-05-09","DNAR"
135,149,135,145,627800,"2023-05-10","DNAR"
136,147,136,142,399700,"2023-05-11","DNAR"
134,145,134,138,914000,"2023-05-12","DNAR"
130,140,130,136,412800,"2023-05-15","DNAR"
127,136,127,133,459400,"2023-05-16","DNAR"
129,134,129,134,802300,"2023-05-17","DNAR"
135,139,131,135,508500,"2023-05-19","DNAR"
135,140,135,138,362800,"2023-05-22","DNAR"
141,141,136,138,198100,"2023-05-23","DNAR"
140,140,134,137,770900,"2023-05-24","DNAR"
145,145,134,136,218300,"2023-05-25","DNAR"
136,136,134,134,152500,"2023-05-26","DNAR"
135,135,131,133,254700,"2023-05-29","DNAR"
133,133,129,133,1038800,"2023-05-30","DNAR"
142,142,128,128,262900,"2023-05-31","DNAR"
135,135,128,130,40800,"2023-06-05","DNAR"
139,139,129,130,127300,"2023-06-06","DNAR"
135,135,128,129,119700,"2023-06-07","DNAR"
131,135,124,131,596000,"2023-06-08","DNAR"
137,137,131,133,232300,"2023-06-09","DNAR"
139,139,130,135,854900,"2023-06-12","DNAR"
144,144,134,135,158800,"2023-06-13","DNAR"
143,143,128,129,659800,"2023-06-14","DNAR"
130,133,128,132,902100,"2023-06-15","DNAR"
139,139,129,131,203100,"2023-06-16","DNAR"
137,137,128,129,249500,"2023-06-19","DNAR"
130,130,128,129,179000,"2023-06-20","DNAR"
131,131,128,128,86800,"2023-06-21","DNAR"
128,134,127,130,700800,"2023-06-22","DNAR"
131,131,127,127,266700,"2023-06-23","DNAR"
120,128,120,126,151100,"2023-06-26","DNAR"
124,128,124,126,141100,"2023-06-27","DNAR"
119,126,119,125,52300,"2023-07-03","DNAR"
126,128,125,126,128100,"2023-07-04","DNAR"
126,130,126,127,272300,"2023-07-05","DNAR"
120,131,120,127,1559900,"2023-07-06","DNAR"
119,133,119,131,828500,"2023-07-07","DNAR"
123,135,123,133,726100,"2023-07-10","DNAR"
129,137,129,135,621100,"2023-07-11","DNAR"
135,139,133,137,559100,"2023-07-12","DNAR"
129,146,129,138,3538300,"2023-07-13","DNAR"
142,142,133,134,1690200,"2023-07-14","DNAR"
134,135,133,134,209800,"2023-07-17","DNAR"
136,136,132,132,301400,"2023-07-18","DNAR"
132,136,130,132,293200,"2023-07-20","DNAR"
131,134,130,132,231300,"2023-07-21","DNAR"
133,134,127,130,696800,"2023-07-24","DNAR"
131,132,130,131,35200,"2023-07-25","DNAR"
132,132,128,128,687400,"2023-07-26","DNAR"
128,130,127,127,686700,"2023-07-27","DNAR"
127,151,126,140,8488500,"2023-07-28","DNAR"
147,168,137,137,58784400,"2023-07-31","DNAR"
129,138,129,132,4848500,"2023-08-01","DNAR"
124,142,124,141,6327300,"2023-08-02","DNAR"
143,162,136,137,40426300,"2023-08-03","DNAR"
129,137,129,134,2160300,"2023-08-04","DNAR"
126,155,126,144,12582500,"2023-08-07","DNAR"
135,160,132,135,16888500,"2023-08-08","DNAR"
128,145,128,137,5338700,"2023-08-09","DNAR"
129,137,129,134,1089300,"2023-08-10","DNAR"
127,135,127,131,2087200,"2023-08-11","DNAR"
123,135,123,128,2937000,"2023-08-14","DNAR"
121,134,121,130,909800,"2023-08-15","DNAR"
128,133,128,131,277000,"2023-08-16","DNAR"
129,132,129,130,296800,"2023-08-18","DNAR"
129,131,128,131,686700,"2023-08-21","DNAR"
131,131,129,130,234700,"2023-08-22","DNAR"
128,130,127,129,1431800,"2023-08-23","DNAR"
125,130,125,129,638900,"2023-08-24","DNAR"
126,137,126,131,3878700,"2023-08-25","DNAR"
126,134,126,129,1944400,"2023-08-28","DNAR"
130,131,128,130,487600,"2023-08-29","DNAR"
131,138,130,130,3642000,"2023-08-30","DNAR"
132,132,129,129,484600,"2023-08-31","DNAR"
130,131,129,129,409100,"2023-09-01","DNAR"
129,131,128,130,671100,"2023-09-04","DNAR"
129,131,128,129,476500,"2023-09-05","DNAR"
130,133,128,129,752700,"2023-09-06","DNAR"
129,131,128,129,56100,"2023-09-07","DNAR"
128,130,128,128,99600,"2023-09-08","DNAR"
128,129,127,128,248800,"2023-09-11","DNAR"
128,129,127,129,242100,"2023-09-12","DNAR"
129,130,127,128,297300,"2023-09-13","DNAR"
128,130,127,129,288700,"2023-09-14","DNAR"
128,129,127,127,195300,"2023-09-15","DNAR"
127,127,125,126,493400,"2023-09-18","DNAR"
126,128,120,124,628900,"2023-09-19","DNAR"
124,127,122,122,607400,"2023-09-20","DNAR"
125,126,123,124,985800,"2023-09-21","DNAR"
118,126,118,125,477600,"2023-09-22","DNAR"
117,126,117,124,139400,"2023-09-25","DNAR"
118,158,118,148,18533900,"2023-09-26","DNAR"
139,152,126,129,18822900,"2023-09-27","DNAR"
124,130,124,127,2421000,"2023-09-29","DNAR"
127,136,126,127,5232500,"2023-10-02","DNAR"
124,130,124,127,638300,"2023-10-03","DNAR"
124,128,123,125,1290400,"2023-10-04","DNAR"
119,127,119,126,275200,"2023-10-05","DNAR"
122,126,122,124,947500,"2023-10-06","DNAR"
124,126,123,124,574100,"2023-10-09","DNAR"
125,128,123,126,1243800,"2023-10-10","DNAR"
126,128,124,126,605600,"2023-10-11","DNAR"
126,127,123,125,529200,"2023-10-12","DNAR"
125,126,121,123,991800,"2023-10-13","DNAR"
123,125,119,121,1148500,"2023-10-16","DNAR"
121,123,120,122,249600,"2023-10-17","DNAR"
122,124,119,122,236300,"2023-10-18","DNAR"
122,123,119,121,289100,"2023-10-19","DNAR"
120,122,119,121,208400,"2023-10-20","DNAR"
121,121,119,121,221400,"2023-10-23","DNAR"
121,123,119,121,341300,"2023-10-24","DNAR"
123,131,121,127,7045000,"2023-10-25","DNAR"
129,129,120,120,2456500,"2023-10-26","DNAR"
121,129,121,121,5234600,"2023-10-27","DNAR"
122,124,120,121,722600,"2023-10-30","DNAR"
121,123,120,121,689700,"2023-10-31","DNAR"
122,122,118,120,389600,"2023-11-01","DNAR"
120,122,118,119,310100,"2023-11-02","DNAR"
119,121,118,120,583000,"2023-11-03","DNAR"
121,121,119,119,268700,"2023-11-06","DNAR"
119,121,119,119,226900,"2023-11-07","DNAR"
119,120,118,118,412000,"2023-11-08","DNAR"
119,126,118,120,5930400,"2023-11-09","DNAR"
121,123,119,119,465100,"2023-11-10","DNAR"
120,121,119,119,38000,"2023-11-13","DNAR"
119,120,118,118,230200,"2023-11-14","DNAR"
118,121,118,120,627000,"2023-11-15","DNAR"
120,120,119,119,156400,"2023-11-16","DNAR"
119,120,118,118,631500,"2023-11-17","DNAR"
119,119,118,118,130300,"2023-11-20","DNAR"
119,119,116,118,451400,"2023-11-21","DNAR"
118,118,116,117,225400,"2023-11-22","DNAR"
118,121,117,119,840500,"2023-11-23","DNAR"
120,126,119,122,4168200,"2023-11-24","DNAR"
123,125,120,120,2073300,"2023-11-27","DNAR"
120,121,119,120,308100,"2023-11-28","DNAR"
120,121,118,119,449900,"2023-11-29","DNAR"
119,123,119,120,959000,"2023-11-30","DNAR"
119,120,118,119,566000,"2023-12-01","DNAR"
121,121,118,119,319000,"2023-12-04","DNAR"
119,119,117,117,616300,"2023-12-05","DNAR"
117,119,117,117,386800,"2023-12-06","DNAR"
117,118,116,117,393300,"2023-12-07","DNAR"
117,117,114,115,758900,"2023-12-08","DNAR"
115,117,114,114,348600,"2023-12-11","DNAR"
114,122,112,116,2285300,"2023-12-12","DNAR"
116,118,114,117,422100,"2023-12-13","DNAR"
118,119,115,116,113900,"2023-12-14","DNAR"
115,117,115,116,126500,"2023-12-15","DNAR"
116,116,114,114,250800,"2023-12-18","DNAR"
107,117,107,114,169200,"2023-12-19","DNAR"
108,116,108,115,254600,"2023-12-20","DNAR"
115,121,114,115,1054200,"2023-12-21","DNAR"
119,128,116,121,9493000,"2023-12-22","DNAR"
114,123,114,121,539600,"2023-12-27","DNAR"
115,124,115,122,425800,"2023-12-28","DNAR"
115,123,115,121,322300,"2023-12-29","DNAR"
115,126,115,122,2073700,"2024-01-02","DNAR"
116,125,116,123,4308100,"2024-01-03","DNAR"
116,124,116,124,369900,"2024-01-04","DNAR"
117,124,117,123,1179500,"2024-01-05","DNAR"
116,123,116,121,101800,"2024-01-08","DNAR"
121,128,120,121,4738000,"2024-01-09","DNAR"
121,124,121,122,137900,"2024-01-10","DNAR"
121,123,121,123,130200,"2024-01-11","DNAR"
121,123,121,123,103500,"2024-01-12","DNAR"
123,124,121,123,155300,"2024-01-15","DNAR"
123,123,121,121,150800,"2024-01-16","DNAR"
121,124,121,122,318500,"2024-01-17","DNAR"
123,123,120,122,398600,"2024-01-18","DNAR"
124,124,120,122,174000,"2024-01-19","DNAR"
122,122,120,122,257700,"2024-01-22","DNAR"
115,123,115,121,174800,"2024-01-23","DNAR"
114,127,114,121,1597300,"2024-01-24","DNAR"
121,123,120,122,104400,"2024-01-25","DNAR"
115,123,115,119,165500,"2024-01-26","DNAR"
123,123,119,121,133400,"2024-01-29","DNAR"
121,122,119,121,282800,"2024-01-30","DNAR"
123,123,120,120,225800,"2024-01-31","DNAR"
120,123,119,121,827300,"2024-02-01","DNAR"
122,122,120,122,162300,"2024-02-02","DNAR"
122,122,120,120,16800,"2024-02-05","DNAR"
118,122,118,120,285100,"2024-02-06","DNAR"
122,122,119,120,330000,"2024-02-07","DNAR"
118,122,118,120,139900,"2024-02-12","DNAR"
120,121,119,121,62000,"2024-02-13","DNAR"
118,121,118,119,136800,"2024-02-15","DNAR"
119,120,118,120,174600,"2024-02-16","DNAR"
120,122,119,120,149100,"2024-02-19","DNAR"
122,122,117,118,281200,"2024-02-20","DNAR"
118,120,117,118,173000,"2024-02-21","DNAR"
120,120,118,118,127500,"2024-02-22","DNAR"
120,120,118,119,317500,"2024-02-23","DNAR"
118,120,117,119,159700,"2024-02-26","DNAR"
120,120,116,118,130700,"2024-02-27","DNAR"
119,119,116,118,257500,"2024-02-28","DNAR"
118,120,117,118,194500,"2024-02-29","DNAR"
118,119,117,119,267400,"2024-03-01","DNAR"
119,125,117,119,5869600,"2024-03-04","DNAR"
120,123,118,119,155900,"2024-03-05","DNAR"
120,124,116,119,4756900,"2024-03-06","DNAR"
120,120,118,118,300600,"2024-03-07","DNAR"
119,120,117,119,48700,"2024-03-08","DNAR"
118,120,118,120,123700,"2024-03-13","DNAR"
120,122,118,121,259300,"2024-03-14","DNAR"
121,121,117,119,409100,"2024-03-15","DNAR"
118,120,117,118,61000,"2024-03-18","DNAR"
118,120,116,117,120300,"2024-03-19","DNAR"
117,123,117,119,5005500,"2024-03-20","DNAR"
121,122,117,119,928900,"2024-03-21","DNAR"
119,119,116,119,1447000,"2024-03-22","DNAR"
120,120,118,118,78700,"2024-03-25","DNAR"
120,120,115,118,564700,"2024-03-26","DNAR"
118,120,116,119,764600,"2024-03-27","DNAR"
119,120,116,116,445700,"2024-03-28","DNAR"
117,118,115,118,361700,"2024-04-01","DNAR"
117,119,114,117,696400,"2024-04-02","DNAR"
117,119,113,113,573800,"2024-04-03","DNAR"
113,117,113,114,152400,"2024-04-04","DNAR"
114,117,113,113,324300,"2024-04-05","DNAR"
113,116,112,115,125200,"2024-04-16","DNAR"
113,116,113,113,110500,"2024-04-17","DNAR"
114,115,110,110,817600,"2024-04-18","DNAR"
113,114,108,109,575600,"2024-04-19","DNAR"
109,109,98,102,453800,"2024-04-22","DNAR"
102,102,92,95,1999100,"2024-04-23","DNAR"
95,97,91,93,419100,"2024-04-24","DNAR"
93,100,91,96,1653700,"2024-04-25","DNAR"
98,98,93,94,251500,"2024-04-26","DNAR"
94,103,94,99,260400,"2024-04-29","DNAR"
99,102,98,99,222500,"2024-04-30","DNAR"
99,99,94,98,282800,"2024-05-02","DNAR"
97,97,94,96,140100,"2024-05-03","DNAR"
95,98,94,95,70100,"2024-05-06","DNAR"
98,98,93,93,91300,"2024-05-07","DNAR"
97,120,97,98,32644000,"2024-05-08","DNAR"
98,99,93,93,1483400,"2024-05-13","DNAR"
93,94,91,93,821600,"2024-05-14","DNAR"
93,94,91,91,295700,"2024-05-15","DNAR"
92,93,91,93,401800,"2024-05-16","DNAR"
94,95,93,93,154300,"2024-05-17","DNAR"
93,95,92,92,489300,"2024-05-20","DNAR"
93,96,92,93,1399900,"2024-05-21","DNAR"
93,99,93,94,13063200,"2024-05-22","DNAR"
94,98,92,93,4529000,"2024-05-27","DNAR"
94,94,92,93,146800,"2024-05-28","DNAR"
94,94,91,93,331200,"2024-05-29","DNAR"
93,93,91,93,84800,"2024-05-30","DNAR"
91,92,90,92,308200,"2024-05-31","DNAR"
91,91,88,88,901100,"2024-06-03","DNAR"
88,93,82,84,8941200,"2024-06-04","DNAR"
85,86,81,85,416000,"2024-06-05","DNAR"
85,88,78,80,12977500,"2024-06-06","DNAR"
80,84,80,81,1588000,"2024-06-07","DNAR"
74,82,74,80,520000,"2024-06-10","DNAR"
73,86,73,79,3985700,"2024-06-11","DNAR"
76,80,76,80,914000,"2024-06-12","DNAR"
72,80,72,78,215100,"2024-06-13","DNAR"
77,78,73,75,1015000,"2024-06-14","DNAR"
70,75,70,73,994000,"2024-06-19","DNAR"
67,74,67,73,261300,"2024-06-20","DNAR"
66,78,66,73,267800,"2024-06-21","DNAR"
70,74,70,73,77000,"2024-06-24","DNAR"
70,74,70,73,648100,"2024-06-25","DNAR"
70,74,70,74,625100,"2024-06-26","DNAR"
74,75,74,75,255900,"2024-06-27","DNAR"
76,76,74,76,81700,"2024-06-28","DNAR"
75,77,74,74,84000,"2024-07-01","DNAR"
81,81,74,76,605300,"2024-07-02","DNAR"
70,85,70,78,2761100,"2024-07-03","DNAR"
71,82,71,77,896300,"2024-07-04","DNAR"
76,81,76,79,444600,"2024-07-05","DNAR"
79,80,78,80,260300,"2024-07-08","DNAR"
72,81,72,81,157900,"2024-07-09","DNAR"
73,84,73,80,322600,"2024-07-10","DNAR"
79,82,79,80,405300,"2024-07-11","DNAR"
72,82,72,80,189300,"2024-07-12","DNAR"
73,82,73,81,137900,"2024-07-15","DNAR"
73,81,73,80,91100,"2024-07-16","DNAR"
73,80,73,80,129800,"2024-07-17","DNAR"
80,80,79,80,97000,"2024-07-18","DNAR"
73,81,73,79,43600,"2024-07-19","DNAR"
72,80,72,77,185700,"2024-07-22","DNAR"
71,79,71,76,283600,"2024-07-23","DNAR"
70,82,70,79,1407100,"2024-07-24","DNAR"
79,84,77,80,1234700,"2024-07-25","DNAR"
80,82,77,78,473300,"2024-07-26","DNAR"
72,81,72,80,398300,"2024-07-29","DNAR"
73,86,73,83,1999800,"2024-07-30","DNAR"
76,85,76,81,504400,"2024-07-31","DNAR"
74,83,74,81,214400,"2024-08-01","DNAR"
75,81,75,80,77600,"2024-08-02","DNAR"
73,81,73,78,233400,"2024-08-05","DNAR"
75,78,75,78,71900,"2024-08-06","DNAR"
76,78,76,78,72000,"2024-08-07","DNAR"
76,78,76,77,45200,"2024-08-08","DNAR"
76,78,76,77,95000,"2024-08-09","DNAR"
70,78,70,77,80800,"2024-08-12","DNAR"
71,78,71,77,263800,"2024-08-13","DNAR"
70,81,70,81,688900,"2024-08-14","DNAR"
73,82,73,80,484400,"2024-08-15","DNAR"
73,82,73,80,446300,"2024-08-16","DNAR"
73,81,73,80,268400,"2024-08-19","DNAR"
78,99,78,85,15097400,"2024-08-20","DNAR"
77,93,77,85,3592100,"2024-08-21","DNAR"
77,85,77,85,385300,"2024-08-22","DNAR"
77,90,77,85,7692300,"2024-08-23","DNAR"
76,87,76,85,1022400,"2024-08-26","DNAR"
77,85,77,85,1133500,"2024-08-27","DNAR"
77,86,77,82,1381700,"2024-08-28","DNAR"
75,84,75,81,559200,"2024-08-29","DNAR"
74,84,74,83,469300,"2024-08-30","DNAR"
74,86,74,84,513800,"2024-09-02","DNAR"
83,85,83,84,252900,"2024-09-03","DNAR"
76,85,76,83,187600,"2024-09-04","DNAR"
83,85,83,84,236700,"2024-09-05","DNAR"
76,85,76,84,167900,"2024-09-06","DNAR"
75,89,75,84,1066800,"2024-09-09","DNAR"
84,86,84,84,297600,"2024-09-10","DNAR"
76,86,76,85,191300,"2024-09-11","DNAR"
77,87,77,84,582200,"2024-09-12","DNAR"
75,86,75,85,286700,"2024-09-13","DNAR"
83,86,83,85,337900,"2024-09-17","DNAR"
84,86,84,85,434000,"2024-09-18","DNAR"
78,87,78,85,226400,"2024-09-19","DNAR"
77,87,77,85,178300,"2024-09-20","DNAR"
77,90,77,86,2954700,"2024-09-23","DNAR"
78,88,78,85,561100,"2024-09-24","DNAR"
77,90,77,87,1333000,"2024-09-25","DNAR"
80,88,80,86,522500,"2024-09-26","DNAR"
80,87,80,85,346000,"2024-09-27","DNAR"
80,86,80,85,195000,"2024-09-30","DNAR"
78,88,78,85,648600,"2024-10-01","DNAR"
78,85,78,82,731000,"2024-10-02","DNAR"
78,85,78,83,279900,"2024-10-03","DNAR"
82,84,82,82,114900,"2024-10-04","DNAR"
82,85,82,83,90900,"2024-10-07","DNAR"
75,86,75,84,545200,"2024-10-08","DNAR"
84,93,84,86,2693900,"2024-10-09","DNAR"
85,87,84,85,469500,"2024-10-10","DNAR"
84,86,83,83,584700,"2024-10-11","DNAR"
83,91,83,85,2811100,"2024-10-14","DNAR"
78,110,78,92,16287200,"2024-10-15","DNAR"
96,124,96,124,61580000,"2024-10-16","DNAR"
143,167,138,167,76080700,"2024-10-17","DNAR"
185,210,133,136,198509300,"2024-10-18","DNAR"
120,138,120,133,22457700,"2024-10-21","DNAR"
114,135,114,129,10019700,"2024-10-22","DNAR"
109,130,109,123,13050100,"2024-10-23","DNAR"
123,144,119,135,47532400,"2024-10-24","DNAR"
125,160,125,145,64059600,"2024-10-25","DNAR"
136,147,131,135,15107500,"2024-10-28","DNAR"
126,143,126,140,11038900,"2024-10-29","DNAR"
140,143,134,135,5973000,"2024-10-30","DNAR"
126,136,126,127,5584000,"2024-10-31","DNAR"
118,132,118,129,4102800,"2024-11-01","DNAR"