"Open","High","Low","Close","Volume","Date","Emiten"
374,390,370,374,38037500,"2013-06-14","DSNG"
378,382,374,376,2422500,"2013-06-17","DSNG"
378,380,372,374,2322500,"2013-06-18","DSNG"
372,374,372,372,1205000,"2013-06-19","DSNG"
372,372,372,372,3245000,"2013-06-20","DSNG"
370,374,370,374,897500,"2013-06-21","DSNG"
374,374,372,372,2070000,"2013-06-24","DSNG"
372,374,370,374,4605000,"2013-06-25","DSNG"
374,374,372,372,3960000,"2013-06-26","DSNG"
374,374,374,374,1227500,"2013-06-27","DSNG"
374,374,374,374,965000,"2013-06-28","DSNG"
374,374,372,372,2872500,"2013-07-01","DSNG"
374,374,370,372,8592500,"2013-07-02","DSNG"
372,372,372,372,1897500,"2013-07-03","DSNG"
372,372,368,368,16922500,"2013-07-04","DSNG"
368,368,366,368,1127500,"2013-07-05","DSNG"
368,368,368,368,2417500,"2013-07-08","DSNG"
368,368,366,368,2577500,"2013-07-09","DSNG"
368,368,366,368,1397500,"2013-07-10","DSNG"
368,368,368,368,1845000,"2013-07-11","DSNG"
368,368,366,368,637500,"2013-07-12","DSNG"
368,368,366,368,1400000,"2013-07-15","DSNG"
368,368,366,368,1650000,"2013-07-16","DSNG"
368,368,366,368,1145000,"2013-07-17","DSNG"
368,368,366,368,1515000,"2013-07-18","DSNG"
368,368,368,368,1407500,"2013-07-19","DSNG"
368,368,366,368,1465000,"2013-07-22","DSNG"
368,368,366,368,1927500,"2013-07-23","DSNG"
368,368,366,368,2102500,"2013-07-24","DSNG"
368,368,366,368,1907500,"2013-07-25","DSNG"
368,368,366,368,1867500,"2013-07-26","DSNG"
368,368,368,368,1925000,"2013-07-29","DSNG"
368,368,366,368,1872500,"2013-07-30","DSNG"
368,368,366,368,1887500,"2013-07-31","DSNG"
368,368,368,368,1880000,"2013-08-01","DSNG"
368,368,368,368,1712500,"2013-08-02","DSNG"
368,368,368,368,1327500,"2013-08-12","DSNG"
366,368,364,368,1412500,"2013-08-13","DSNG"
368,368,368,368,1545000,"2013-08-14","DSNG"
366,368,366,368,1765000,"2013-08-15","DSNG"
366,368,366,368,1675000,"2013-08-16","DSNG"
366,366,364,364,520000,"2013-08-19","DSNG"
364,364,364,364,882500,"2013-08-20","DSNG"
362,364,362,364,1075000,"2013-08-21","DSNG"
364,364,364,364,8e+05,"2013-08-22","DSNG"
364,364,364,364,532500,"2013-08-23","DSNG"
364,366,362,366,1080000,"2013-08-26","DSNG"
364,364,364,364,732500,"2013-08-27","DSNG"
362,364,358,364,5010000,"2013-08-28","DSNG"
364,364,364,364,8472500,"2013-08-29","DSNG"
364,366,364,364,4952500,"2013-08-30","DSNG"
364,366,364,364,1475000,"2013-09-02","DSNG"
364,364,364,364,2930000,"2013-09-03","DSNG"
364,366,364,366,252500,"2013-09-04","DSNG"
364,368,364,366,1035000,"2013-09-05","DSNG"
368,370,368,370,970000,"2013-09-06","DSNG"
370,370,368,368,857500,"2013-09-09","DSNG"
368,370,368,370,1e+06,"2013-09-10","DSNG"
368,370,368,370,1132500,"2013-09-11","DSNG"
368,368,368,368,490000,"2013-09-12","DSNG"
370,370,368,368,950000,"2013-09-13","DSNG"
370,370,370,370,625000,"2013-09-16","DSNG"
370,370,370,370,840000,"2013-09-17","DSNG"
370,370,370,370,862500,"2013-09-18","DSNG"
370,376,370,376,2972500,"2013-09-19","DSNG"
374,374,374,374,30000,"2013-09-20","DSNG"
372,372,372,372,587500,"2013-09-23","DSNG"
372,372,372,372,445000,"2013-09-24","DSNG"
374,374,372,374,1087500,"2013-09-25","DSNG"
372,378,372,378,1550000,"2013-09-26","DSNG"
376,378,370,376,650000,"2013-09-27","DSNG"
374,374,374,374,362500,"2013-09-30","DSNG"
374,374,374,374,777500,"2013-10-01","DSNG"
374,382,374,382,1052500,"2013-10-02","DSNG"
382,382,376,378,1135000,"2013-10-03","DSNG"
378,378,376,378,1100000,"2013-10-04","DSNG"
378,378,376,378,1112500,"2013-10-07","DSNG"
378,378,376,378,1462500,"2013-10-08","DSNG"
376,378,376,378,1037500,"2013-10-09","DSNG"
376,378,376,376,962500,"2013-10-10","DSNG"
374,376,374,376,755000,"2013-10-11","DSNG"
374,376,374,376,875000,"2013-10-16","DSNG"
374,374,372,372,625000,"2013-10-17","DSNG"
372,372,372,372,612500,"2013-10-18","DSNG"
372,372,372,372,687500,"2013-10-21","DSNG"
372,372,372,372,750000,"2013-10-22","DSNG"
372,374,372,372,675000,"2013-10-23","DSNG"
372,374,372,374,1012500,"2013-10-24","DSNG"
374,374,372,372,625000,"2013-10-25","DSNG"
372,372,372,372,952500,"2013-10-28","DSNG"
372,380,372,380,1825000,"2013-10-29","DSNG"
380,380,376,376,760000,"2013-10-30","DSNG"
374,376,374,376,825000,"2013-10-31","DSNG"
374,374,374,374,892500,"2013-11-01","DSNG"
374,376,374,376,1262500,"2013-11-04","DSNG"
374,376,374,376,1325000,"2013-11-06","DSNG"
374,376,374,376,1332500,"2013-11-07","DSNG"
374,374,374,374,475000,"2013-11-08","DSNG"
374,374,374,374,5e+05,"2013-11-11","DSNG"
372,374,372,374,6127500,"2013-11-12","DSNG"
372,372,370,372,4242500,"2013-11-13","DSNG"
374,374,374,374,1310000,"2013-11-14","DSNG"
374,374,374,374,1980000,"2013-11-15","DSNG"
374,374,374,374,1707500,"2013-11-18","DSNG"
376,376,374,376,1250000,"2013-11-19","DSNG"
376,376,376,376,5075000,"2013-11-20","DSNG"
376,376,374,376,14452500,"2013-11-21","DSNG"
376,376,376,376,10590000,"2013-11-22","DSNG"
376,376,376,376,4012500,"2013-11-25","DSNG"
376,376,372,374,3340000,"2013-11-26","DSNG"
374,376,374,374,4407500,"2013-11-27","DSNG"
374,376,374,376,2797500,"2013-11-28","DSNG"
374,376,374,376,3092500,"2013-11-29","DSNG"
376,376,374,376,3475000,"2013-12-02","DSNG"
374,376,374,376,3812500,"2013-12-03","DSNG"
376,376,374,376,3027500,"2013-12-04","DSNG"
376,384,374,382,7877500,"2013-12-05","DSNG"
382,392,382,390,5087500,"2013-12-06","DSNG"
392,394,388,392,4635000,"2013-12-09","DSNG"
392,392,386,386,3227500,"2013-12-10","DSNG"
386,388,386,388,2147500,"2013-12-11","DSNG"
386,390,386,388,2852500,"2013-12-12","DSNG"
386,390,386,388,3935000,"2013-12-13","DSNG"
386,388,386,388,2862500,"2013-12-16","DSNG"
388,392,388,390,7820000,"2013-12-17","DSNG"
390,392,388,392,3820000,"2013-12-18","DSNG"
392,392,390,392,2557500,"2013-12-19","DSNG"
392,392,388,392,3122500,"2013-12-20","DSNG"
392,394,392,392,2985000,"2013-12-23","DSNG"
394,396,394,396,4187500,"2013-12-24","DSNG"
396,405,396,400,4062500,"2013-12-27","DSNG"
400,410,400,410,4667500,"2013-12-30","DSNG"
410,420,410,415,3377500,"2014-01-02","DSNG"
410,415,405,405,2045000,"2014-01-03","DSNG"
405,405,400,401,4869000,"2014-01-06","DSNG"
401,402,401,402,5850000,"2014-01-07","DSNG"
402,403,401,402,4976500,"2014-01-08","DSNG"
402,403,401,402,3720500,"2014-01-09","DSNG"
402,402,401,402,4787000,"2014-01-10","DSNG"
401,402,401,401,4736500,"2014-01-13","DSNG"
401,402,401,401,4613000,"2014-01-15","DSNG"
401,402,401,401,4683500,"2014-01-16","DSNG"
401,403,401,403,5926500,"2014-01-17","DSNG"
403,404,402,404,5182000,"2014-01-20","DSNG"
404,406,404,406,7960500,"2014-01-21","DSNG"
406,407,405,405,4878500,"2014-01-22","DSNG"
405,406,405,406,5138500,"2014-01-23","DSNG"
407,407,406,407,16079000,"2014-01-24","DSNG"
407,407,404,407,7976000,"2014-01-27","DSNG"
407,414,407,414,14073000,"2014-01-28","DSNG"
415,424,415,420,8706500,"2014-01-29","DSNG"
420,427,418,427,10053500,"2014-01-30","DSNG"
427,440,426,440,12986000,"2014-02-03","DSNG"
474,480,435,474,5383500,"2014-02-04","DSNG"
474,480,471,480,8481500,"2014-02-05","DSNG"
480,484,477,478,3986500,"2014-02-06","DSNG"
478,480,462,479,10014000,"2014-02-07","DSNG"
479,480,476,476,5825000,"2014-02-10","DSNG"
476,476,465,475,3944500,"2014-02-11","DSNG"
475,475,472,472,5239500,"2014-02-12","DSNG"
470,473,470,472,4354500,"2014-02-13","DSNG"
472,478,472,478,7568500,"2014-02-14","DSNG"
480,480,478,478,6212000,"2014-02-17","DSNG"
478,484,478,480,8826000,"2014-02-18","DSNG"
480,482,480,481,5605000,"2014-02-19","DSNG"
481,520,481,520,9996500,"2014-02-20","DSNG"
520,540,518,530,4079500,"2014-02-21","DSNG"
530,539,525,538,4454500,"2014-02-24","DSNG"
538,539,536,538,3445000,"2014-02-25","DSNG"
538,538,528,530,3612500,"2014-02-26","DSNG"
530,530,513,513,5803000,"2014-02-27","DSNG"
510,511,500,500,4421000,"2014-02-28","DSNG"
500,500,490,490,4762000,"2014-03-03","DSNG"
488,506,488,501,4891500,"2014-03-04","DSNG"
510,516,501,516,4360500,"2014-03-05","DSNG"
516,540,516,536,4551500,"2014-03-06","DSNG"
540,554,538,548,4607000,"2014-03-07","DSNG"
548,552,548,548,5034500,"2014-03-10","DSNG"
549,551,548,551,4721000,"2014-03-11","DSNG"
550,550,548,548,5363000,"2014-03-12","DSNG"
548,548,546,548,4094500,"2014-03-13","DSNG"
548,550,548,550,7954000,"2014-03-14","DSNG"
550,552,548,552,4879500,"2014-03-17","DSNG"
552,566,552,565,4382000,"2014-03-18","DSNG"
565,572,565,570,3367500,"2014-03-19","DSNG"
571,580,571,575,5204500,"2014-03-20","DSNG"
576,594,576,590,3664500,"2014-03-21","DSNG"
590,628,590,610,4379000,"2014-03-24","DSNG"
610,626,610,620,4833500,"2014-03-25","DSNG"
622,628,620,620,3539000,"2014-03-26","DSNG"
624,629,616,616,3016500,"2014-03-27","DSNG"
614,617,612,617,1864500,"2014-03-28","DSNG"
618,618,586,595,1903000,"2014-04-01","DSNG"
600,614,600,603,2147500,"2014-04-02","DSNG"
606,610,605,605,1673500,"2014-04-03","DSNG"
606,610,605,607,1620000,"2014-04-04","DSNG"
606,606,600,606,881000,"2014-04-07","DSNG"
606,608,593,593,647500,"2014-04-08","DSNG"
593,593,593,593,0,"2014-04-09","DSNG"
594,615,594,605,41500,"2014-04-10","DSNG"
605,605,600,600,45000,"2014-04-11","DSNG"
602,617,600,600,73500,"2014-04-14","DSNG"
610,612,605,610,152500,"2014-04-15","DSNG"
609,625,608,610,570000,"2014-04-16","DSNG"
610,612,608,611,1466500,"2014-04-17","DSNG"
620,620,611,611,1680500,"2014-04-21","DSNG"
614,616,611,615,143500,"2014-04-22","DSNG"
615,615,615,615,32500,"2014-04-23","DSNG"
611,611,611,611,250500,"2014-04-24","DSNG"
611,617,611,611,375500,"2014-04-25","DSNG"
611,611,609,610,80500,"2014-04-28","DSNG"
610,612,610,612,176500,"2014-04-29","DSNG"
610,612,610,612,114000,"2014-04-30","DSNG"
612,625,612,616,811500,"2014-05-02","DSNG"
613,630,613,629,647500,"2014-05-05","DSNG"
634,640,620,629,923500,"2014-05-06","DSNG"
638,645,638,640,158500,"2014-05-07","DSNG"
640,662,640,662,526500,"2014-05-08","DSNG"
664,672,660,672,420000,"2014-05-09","DSNG"
668,668,668,668,277500,"2014-05-12","DSNG"
670,670,668,668,114500,"2014-05-13","DSNG"
668,668,668,668,2500,"2014-05-14","DSNG"
680,688,680,680,68500,"2014-05-16","DSNG"
664,664,664,664,1000,"2014-05-19","DSNG"
658,664,658,658,655500,"2014-05-20","DSNG"
658,670,658,658,38000,"2014-05-21","DSNG"
668,668,667,668,43000,"2014-05-22","DSNG"
668,668,668,668,8500,"2014-05-23","DSNG"
699,700,699,699,15000,"2014-05-26","DSNG"
699,700,699,699,90500,"2014-05-28","DSNG"
680,680,680,680,2500,"2014-05-30","DSNG"
620,680,620,620,5500,"2014-06-02","DSNG"
593,620,581,593,439500,"2014-06-03","DSNG"
620,620,594,620,75500,"2014-06-04","DSNG"
610,610,610,610,8500,"2014-06-05","DSNG"
610,610,598,610,358000,"2014-06-06","DSNG"
614,614,610,614,50500,"2014-06-09","DSNG"
640,640,600,640,2000,"2014-06-10","DSNG"
642,642,642,642,500,"2014-06-11","DSNG"
644,644,644,644,500,"2014-06-12","DSNG"
650,650,650,650,50000,"2014-06-13","DSNG"
690,690,690,690,500,"2014-06-16","DSNG"
690,705,690,690,3500,"2014-06-17","DSNG"
719,720,719,719,1000,"2014-06-18","DSNG"
719,719,719,719,0,"2014-06-19","DSNG"
600,600,600,600,10000,"2014-06-20","DSNG"
600,600,600,600,0,"2014-06-23","DSNG"
680,680,600,680,50500,"2014-06-24","DSNG"
661,661,640,661,183000,"2014-06-25","DSNG"
661,661,661,661,15000,"2014-06-26","DSNG"
642,642,639,642,183000,"2014-06-27","DSNG"
642,642,642,642,0,"2014-06-30","DSNG"
640,640,640,640,5000,"2014-07-01","DSNG"
640,640,640,640,0,"2014-07-02","DSNG"
640,640,638,640,112500,"2014-07-03","DSNG"
620,620,620,620,2500,"2014-07-04","DSNG"
620,640,620,620,29500,"2014-07-07","DSNG"
640,640,639,640,575000,"2014-07-08","DSNG"
640,640,640,640,0,"2014-07-09","DSNG"
620,640,580,620,175000,"2014-07-10","DSNG"
620,620,620,620,225000,"2014-07-11","DSNG"
620,620,620,620,1000,"2014-07-14","DSNG"
620,620,620,620,5000,"2014-07-15","DSNG"
620,620,620,620,7500,"2014-07-16","DSNG"
620,620,620,620,10000,"2014-07-17","DSNG"
620,620,620,620,10500,"2014-07-18","DSNG"
620,620,620,620,50000,"2014-07-21","DSNG"
620,620,620,620,5000,"2014-07-22","DSNG"
630,640,620,630,352500,"2014-07-23","DSNG"
630,632,630,630,287000,"2014-07-24","DSNG"
630,630,630,630,34500,"2014-07-25","DSNG"
630,630,630,630,5000,"2014-08-04","DSNG"
630,630,620,630,58500,"2014-08-05","DSNG"
630,630,630,630,58000,"2014-08-06","DSNG"
645,660,640,645,36500,"2014-08-07","DSNG"
645,645,645,645,12500,"2014-08-08","DSNG"
650,650,650,650,5000,"2014-08-11","DSNG"
660,660,640,660,102000,"2014-08-12","DSNG"
660,660,660,660,25000,"2014-08-13","DSNG"
660,660,660,660,269000,"2014-08-14","DSNG"
660,660,660,660,17500,"2014-08-15","DSNG"
660,660,660,660,4000,"2014-08-18","DSNG"
660,660,660,660,6000,"2014-08-19","DSNG"
661,661,661,661,2500,"2014-08-20","DSNG"
661,661,661,661,4000,"2014-08-21","DSNG"
660,660,660,660,2500,"2014-08-22","DSNG"
660,660,660,660,2500,"2014-08-25","DSNG"
660,660,660,660,103500,"2014-08-26","DSNG"
700,700,700,700,54500,"2014-08-27","DSNG"
720,720,680,720,89500,"2014-08-28","DSNG"
720,720,720,720,0,"2014-08-29","DSNG"
690,690,690,690,5000,"2014-09-01","DSNG"
680,690,680,680,512500,"2014-09-02","DSNG"
680,680,680,680,10000,"2014-09-03","DSNG"
680,680,680,680,4000,"2014-09-04","DSNG"
680,680,680,680,0,"2014-09-05","DSNG"
691,705,690,691,53500,"2014-09-08","DSNG"
691,691,691,691,0,"2014-09-09","DSNG"
680,680,680,680,4000,"2014-09-10","DSNG"
702,702,700,702,27000,"2014-09-11","DSNG"
700,700,680,700,51000,"2014-09-12","DSNG"
680,680,680,680,2500,"2014-09-15","DSNG"
680,680,680,680,3000,"2014-09-16","DSNG"
690,690,680,690,80000,"2014-09-17","DSNG"
690,690,680,690,2002000,"2014-09-18","DSNG"
680,680,680,680,145000,"2014-09-19","DSNG"
700,700,697,700,46000,"2014-09-22","DSNG"
700,700,700,700,151500,"2014-09-23","DSNG"
680,680,680,680,688000,"2014-09-24","DSNG"
680,680,680,680,26000,"2014-09-25","DSNG"
680,680,680,680,0,"2014-09-26","DSNG"
670,670,670,670,777500,"2014-09-29","DSNG"
670,670,670,670,375000,"2014-09-30","DSNG"
670,670,670,670,0,"2014-10-01","DSNG"
670,670,670,670,0,"2014-10-02","DSNG"
670,670,670,670,0,"2014-10-03","DSNG"
670,670,670,670,0,"2014-10-06","DSNG"
670,670,670,670,60000,"2014-10-07","DSNG"
670,670,670,670,0,"2014-10-08","DSNG"
670,670,660,670,709000,"2014-10-09","DSNG"
670,670,670,670,0,"2014-10-10","DSNG"
670,670,670,670,0,"2014-10-13","DSNG"
670,670,670,670,0,"2014-10-14","DSNG"
670,670,670,670,0,"2014-10-15","DSNG"
670,670,670,670,0,"2014-10-16","DSNG"
670,670,670,670,0,"2014-10-17","DSNG"
670,670,670,670,0,"2014-10-20","DSNG"
670,670,670,670,0,"2014-10-21","DSNG"
670,670,670,670,0,"2014-10-22","DSNG"
670,670,670,670,0,"2014-10-23","DSNG"
670,670,670,670,0,"2014-10-24","DSNG"
670,670,670,670,0,"2014-10-27","DSNG"
670,670,670,670,773500,"2014-10-28","DSNG"
675,675,670,675,1401000,"2014-10-29","DSNG"
676,680,675,676,2908500,"2014-10-30","DSNG"
685,685,675,685,4122000,"2014-10-31","DSNG"
685,685,683,685,3028500,"2014-11-03","DSNG"
680,683,677,680,1780000,"2014-11-04","DSNG"
695,695,678,695,2004000,"2014-11-05","DSNG"
700,720,680,700,1965500,"2014-11-06","DSNG"
700,700,680,700,3123000,"2014-11-07","DSNG"
690,691,689,690,1887500,"2014-11-10","DSNG"
690,698,690,690,2147500,"2014-11-11","DSNG"
699,710,699,699,4890000,"2014-11-12","DSNG"
700,700,699,700,5216500,"2014-11-13","DSNG"
700,700,691,700,4988500,"2014-11-14","DSNG"
700,700,690,700,4444000,"2014-11-17","DSNG"
705,705,699,705,6099000,"2014-11-18","DSNG"
740,755,705,740,15828500,"2014-11-19","DSNG"
776,795,740,776,10248000,"2014-11-20","DSNG"
776,780,770,776,8717000,"2014-11-21","DSNG"
776,790,772,776,8098500,"2014-11-24","DSNG"
786,793,776,786,13007500,"2014-11-25","DSNG"
780,790,772,780,10346500,"2014-11-26","DSNG"
780,784,779,780,10718000,"2014-11-27","DSNG"
779,780,779,779,10479500,"2014-11-28","DSNG"
779,780,750,750,12570000,"2014-12-01","DSNG"
750,750,740,750,8901000,"2014-12-02","DSNG"
750,751,710,750,12495500,"2014-12-03","DSNG"
750,800,750,800,15425500,"2014-12-04","DSNG"
800,800,770,795,9245500,"2014-12-05","DSNG"
795,795,775,775,6427000,"2014-12-08","DSNG"
775,775,759,774,6831000,"2014-12-09","DSNG"
770,770,760,764,7556500,"2014-12-10","DSNG"
760,760,750,750,5350000,"2014-12-11","DSNG"
750,750,744,750,7314000,"2014-12-12","DSNG"
735,736,734,736,7139500,"2014-12-15","DSNG"
736,736,726,730,7168000,"2014-12-16","DSNG"
730,733,728,733,6659000,"2014-12-17","DSNG"
736,736,733,734,5507500,"2014-12-18","DSNG"
736,738,730,730,7834500,"2014-12-19","DSNG"
730,730,720,730,6853500,"2014-12-22","DSNG"
730,732,730,732,8734500,"2014-12-23","DSNG"
732,738,730,735,5855000,"2014-12-24","DSNG"
736,738,736,738,7023000,"2014-12-29","DSNG"
738,770,738,770,8594500,"2014-12-30","DSNG"
770,770,765,765,6636000,"2015-01-02","DSNG"
765,765,760,765,5849500,"2015-01-05","DSNG"
765,780,760,777,7248500,"2015-01-06","DSNG"
777,778,770,770,7073000,"2015-01-07","DSNG"
770,775,770,775,8834000,"2015-01-08","DSNG"
776,780,770,780,8651000,"2015-01-09","DSNG"
780,790,780,790,6914500,"2015-01-12","DSNG"
790,794,785,794,9310500,"2015-01-13","DSNG"
794,796,794,794,12018500,"2015-01-14","DSNG"
794,794,788,794,9631500,"2015-01-15","DSNG"
794,794,792,792,9244000,"2015-01-16","DSNG"
792,796,792,792,8684000,"2015-01-19","DSNG"
792,792,790,792,9826500,"2015-01-20","DSNG"
792,792,790,790,7140500,"2015-01-21","DSNG"
790,815,790,803,16476500,"2015-01-22","DSNG"
803,820,803,820,18644500,"2015-01-23","DSNG"
820,823,815,818,14597000,"2015-01-26","DSNG"
818,840,818,839,25270000,"2015-01-27","DSNG"
839,845,835,843,13609000,"2015-01-28","DSNG"
843,845,843,845,14234000,"2015-01-29","DSNG"
845,848,840,847,14876500,"2015-01-30","DSNG"
847,849,839,839,12860500,"2015-02-02","DSNG"
839,840,830,838,11161500,"2015-02-03","DSNG"
838,845,838,845,17770500,"2015-02-04","DSNG"
845,855,845,848,15797500,"2015-02-05","DSNG"
848,885,848,870,24874500,"2015-02-06","DSNG"
870,870,854,854,8645500,"2015-02-09","DSNG"
854,855,838,844,24278000,"2015-02-10","DSNG"
844,844,844,844,6099500,"2015-02-11","DSNG"
844,846,844,844,14370500,"2015-02-12","DSNG"
844,844,834,834,14276000,"2015-02-13","DSNG"
834,835,830,835,10372500,"2015-02-16","DSNG"
835,846,835,846,16632000,"2015-02-17","DSNG"
846,862,846,862,27843000,"2015-02-18","DSNG"
862,865,855,858,11758500,"2015-02-20","DSNG"
858,865,852,864,20726000,"2015-02-23","DSNG"
864,871,864,870,23146000,"2015-02-24","DSNG"
870,880,870,876,15035500,"2015-02-25","DSNG"
876,882,876,880,19076000,"2015-02-26","DSNG"
880,882,872,872,15758500,"2015-02-27","DSNG"
872,876,872,875,14410000,"2015-03-02","DSNG"
875,881,875,880,19542000,"2015-03-03","DSNG"
880,884,877,883,20494000,"2015-03-04","DSNG"
885,897,883,885,24168500,"2015-03-05","DSNG"
885,888,865,876,14720500,"2015-03-06","DSNG"
876,882,872,876,13477000,"2015-03-09","DSNG"
876,890,876,890,25233500,"2015-03-10","DSNG"
890,910,890,910,35097000,"2015-03-11","DSNG"
910,922,910,922,18272500,"2015-03-12","DSNG"
920,922,915,917,18567500,"2015-03-13","DSNG"
917,925,917,920,17753500,"2015-03-16","DSNG"
920,925,920,924,16486500,"2015-03-17","DSNG"
924,926,922,926,16400500,"2015-03-18","DSNG"
926,927,919,926,11561000,"2015-03-19","DSNG"
926,930,925,928,14177500,"2015-03-20","DSNG"
928,933,925,928,16561000,"2015-03-23","DSNG"
928,932,928,932,21601000,"2015-03-24","DSNG"
932,936,930,932,18503000,"2015-03-25","DSNG"
923,924,915,920,16128500,"2015-03-26","DSNG"
920,920,911,919,20513000,"2015-03-27","DSNG"
919,920,917,919,12339000,"2015-03-30","DSNG"
919,921,918,919,18168000,"2015-03-31","DSNG"
919,928,919,928,20698500,"2015-04-01","DSNG"
928,932,926,926,16353500,"2015-04-02","DSNG"
926,928,925,925,15270500,"2015-04-06","DSNG"
925,928,920,925,15965000,"2015-04-07","DSNG"
925,930,925,929,20313000,"2015-04-08","DSNG"
929,930,927,929,18783000,"2015-04-09","DSNG"
929,932,925,929,11102500,"2015-04-10","DSNG"
925,930,925,925,12309500,"2015-04-13","DSNG"
925,930,915,919,14554000,"2015-04-14","DSNG"
919,944,919,937,13037000,"2015-04-15","DSNG"
937,960,937,960,11413500,"2015-04-16","DSNG"
960,968,955,956,10912000,"2015-04-17","DSNG"
956,956,941,950,10662500,"2015-04-20","DSNG"
950,960,950,955,16743500,"2015-04-21","DSNG"
955,956,945,945,20845500,"2015-04-22","DSNG"
945,948,945,945,19022500,"2015-04-23","DSNG"
945,948,924,926,12658000,"2015-04-24","DSNG"
926,926,906,910,13574000,"2015-04-27","DSNG"
910,910,896,896,13970000,"2015-04-28","DSNG"
896,896,874,878,11694000,"2015-04-29","DSNG"
878,895,875,878,15537000,"2015-04-30","DSNG"
878,878,870,870,9432500,"2015-05-04","DSNG"
870,870,860,863,6821500,"2015-05-05","DSNG"
863,866,850,858,19179500,"2015-05-06","DSNG"
858,858,845,845,12962000,"2015-05-07","DSNG"
845,856,832,850,18140500,"2015-05-08","DSNG"
850,875,835,875,16294000,"2015-05-11","DSNG"
875,890,874,890,20773500,"2015-05-12","DSNG"
890,898,857,898,19675000,"2015-05-13","DSNG"
898,910,880,910,23054500,"2015-05-15","DSNG"
910,910,890,910,13815000,"2015-05-18","DSNG"
910,915,890,901,12517500,"2015-05-19","DSNG"
901,901,870,870,16005000,"2015-05-20","DSNG"
870,870,850,850,14566500,"2015-05-21","DSNG"
850,855,838,854,13397000,"2015-05-22","DSNG"
854,860,854,860,15706000,"2015-05-25","DSNG"
860,868,860,868,15828000,"2015-05-26","DSNG"
868,870,855,855,14676500,"2015-05-27","DSNG"
855,855,832,846,11953000,"2015-05-28","DSNG"
846,846,840,846,12706000,"2015-05-29","DSNG"
846,846,820,820,9855000,"2015-06-01","DSNG"
820,820,820,820,9743000,"2015-06-03","DSNG"
820,840,820,840,20143500,"2015-06-04","DSNG"
840,840,820,820,9653500,"2015-06-05","DSNG"
820,820,802,802,10667500,"2015-06-08","DSNG"
802,802,790,802,10731000,"2015-06-09","DSNG"
802,802,780,780,8498000,"2015-06-10","DSNG"
780,780,765,765,8454000,"2015-06-11","DSNG"
764,764,726,726,9002500,"2015-06-12","DSNG"
725,725,700,708,5297500,"2015-06-15","DSNG"
708,708,675,680,3298000,"2015-06-16","DSNG"
680,680,666,674,8615500,"2015-06-17","DSNG"
674,674,670,674,9900000,"2015-06-18","DSNG"
674,674,670,674,10754000,"2015-06-19","DSNG"
673,673,670,670,5965500,"2015-06-22","DSNG"
669,669,667,667,5881000,"2015-06-23","DSNG"
668,668,667,667,4932000,"2015-06-24","DSNG"
666,666,645,645,6661500,"2015-06-25","DSNG"
644,644,640,643,7476500,"2015-06-26","DSNG"
640,640,625,631,7115000,"2015-06-29","DSNG"
630,650,630,650,8051000,"2015-06-30","DSNG"
650,685,650,680,5830000,"2015-07-01","DSNG"
680,710,680,705,7195500,"2015-07-02","DSNG"
705,730,705,725,7515500,"2015-07-03","DSNG"
725,741,725,740,9013000,"2015-07-06","DSNG"
740,740,710,720,6843000,"2015-07-07","DSNG"
720,750,715,750,6694000,"2015-07-08","DSNG"
760,760,740,740,6628000,"2015-07-09","DSNG"
740,740,725,727,6889000,"2015-07-10","DSNG"
726,726,690,691,5821000,"2015-07-13","DSNG"
690,690,650,662,6169500,"2015-07-14","DSNG"
662,680,635,680,6186500,"2015-07-15","DSNG"
680,680,655,660,6005500,"2015-07-22","DSNG"
659,660,650,650,5848000,"2015-07-23","DSNG"
650,650,636,643,6428500,"2015-07-24","DSNG"
643,643,640,643,6279500,"2015-07-27","DSNG"
643,643,643,643,4158500,"2015-07-28","DSNG"
643,643,640,643,6220000,"2015-07-29","DSNG"
643,643,635,640,2310500,"2015-07-30","DSNG"
640,640,630,640,5963000,"2015-07-31","DSNG"
640,655,640,655,6660000,"2015-08-03","DSNG"
656,664,646,660,5497000,"2015-08-04","DSNG"
660,668,659,668,6408500,"2015-08-05","DSNG"
670,670,668,668,5490000,"2015-08-06","DSNG"
666,675,650,675,5420000,"2015-08-07","DSNG"
675,675,670,675,5446000,"2015-08-10","DSNG"
679,679,645,645,4488000,"2015-08-11","DSNG"
645,645,620,620,3238500,"2015-08-12","DSNG"
620,620,605,615,5157500,"2015-08-13","DSNG"
615,615,590,590,2584000,"2015-08-14","DSNG"
590,590,565,565,3462500,"2015-08-18","DSNG"
565,565,520,540,5431500,"2015-08-19","DSNG"
540,540,511,513,3705500,"2015-08-20","DSNG"
510,510,510,510,1326500,"2015-08-21","DSNG"
485,485,470,470,3145500,"2015-08-24","DSNG"
470,470,430,435,3957500,"2015-08-25","DSNG"
431,435,425,431,624000,"2015-08-26","DSNG"
431,432,430,431,1353000,"2015-08-27","DSNG"
431,470,430,460,7460000,"2015-08-28","DSNG"
470,505,455,488,6345000,"2015-08-31","DSNG"
488,495,480,489,4477500,"2015-09-01","DSNG"
489,510,475,500,2784500,"2015-09-02","DSNG"
510,515,490,506,3180000,"2015-09-03","DSNG"
510,530,506,510,5267000,"2015-09-04","DSNG"
510,520,500,510,3019000,"2015-09-07","DSNG"
510,545,510,545,2978000,"2015-09-08","DSNG"
550,570,550,550,3806000,"2015-09-09","DSNG"
550,550,520,524,1702500,"2015-09-10","DSNG"
530,590,524,570,9881000,"2015-09-11","DSNG"
580,610,570,590,8043000,"2015-09-14","DSNG"
600,620,571,588,9938000,"2015-09-15","DSNG"
590,590,579,590,1181000,"2015-09-16","DSNG"
592,620,565,620,11578500,"2015-09-17","DSNG"
620,620,585,589,10919000,"2015-09-18","DSNG"
589,600,560,580,4406500,"2015-09-21","DSNG"
584,630,576,591,10277500,"2015-09-22","DSNG"
590,610,590,600,4331000,"2015-09-23","DSNG"
610,620,565,568,7519000,"2015-09-25","DSNG"
575,590,545,590,9090500,"2015-09-28","DSNG"
583,590,583,590,1055000,"2015-09-29","DSNG"
580,590,565,590,12134500,"2015-09-30","DSNG"
580,590,570,570,105000,"2015-10-01","DSNG"
580,580,570,576,1759000,"2015-10-02","DSNG"
576,590,571,578,2714000,"2015-10-05","DSNG"
579,585,579,584,1356000,"2015-10-06","DSNG"
585,601,585,595,2332500,"2015-10-07","DSNG"
596,596,592,595,586000,"2015-10-08","DSNG"
596,600,596,600,923500,"2015-10-09","DSNG"
601,630,601,630,2592500,"2015-10-12","DSNG"
630,630,620,630,475500,"2015-10-13","DSNG"
630,660,630,660,3256500,"2015-10-15","DSNG"
662,700,662,700,2956000,"2015-10-16","DSNG"
705,745,705,730,1815900,"2015-10-19","DSNG"
730,740,690,740,2485200,"2015-10-20","DSNG"
745,755,715,725,1976400,"2015-10-21","DSNG"
725,785,700,775,3671800,"2015-10-22","DSNG"
775,775,740,740,1397100,"2015-10-23","DSNG"
740,740,700,700,1163300,"2015-10-26","DSNG"
705,705,690,695,910900,"2015-10-27","DSNG"
695,695,665,670,870500,"2015-10-28","DSNG"
670,670,645,645,660400,"2015-10-29","DSNG"
650,650,620,620,1017800,"2015-10-30","DSNG"
630,630,600,600,935900,"2015-11-02","DSNG"
605,620,600,620,434600,"2015-11-03","DSNG"
625,630,610,625,541200,"2015-11-04","DSNG"
630,630,610,610,436600,"2015-11-05","DSNG"
610,630,600,600,553200,"2015-11-06","DSNG"
610,630,610,630,1336700,"2015-11-09","DSNG"
650,650,610,610,756500,"2015-11-10","DSNG"
615,630,600,620,739800,"2015-11-11","DSNG"
630,630,605,605,492200,"2015-11-12","DSNG"
610,625,605,615,1139300,"2015-11-13","DSNG"
620,620,600,605,696200,"2015-11-16","DSNG"
615,620,605,620,945100,"2015-11-17","DSNG"
620,620,605,605,724700,"2015-11-18","DSNG"
610,615,605,605,896900,"2015-11-19","DSNG"
610,610,610,610,916200,"2015-11-20","DSNG"
610,610,605,605,646800,"2015-11-23","DSNG"
610,610,600,605,994800,"2015-11-24","DSNG"
610,610,605,610,831700,"2015-11-25","DSNG"
610,620,600,610,679400,"2015-11-26","DSNG"
610,610,600,605,1018500,"2015-11-27","DSNG"
605,605,600,605,582200,"2015-11-30","DSNG"
605,605,600,605,660100,"2015-12-01","DSNG"
605,610,605,610,891700,"2015-12-02","DSNG"
610,610,600,610,700100,"2015-12-03","DSNG"
610,610,600,600,640300,"2015-12-04","DSNG"
605,620,600,620,1054600,"2015-12-07","DSNG"
620,620,600,620,583900,"2015-12-08","DSNG"
620,620,620,620,0,"2015-12-09","DSNG"
620,620,600,620,542500,"2015-12-10","DSNG"
620,620,615,615,353600,"2015-12-11","DSNG"
615,640,615,640,810800,"2015-12-14","DSNG"
640,645,580,610,4118900,"2015-12-15","DSNG"
605,610,590,590,493000,"2015-12-16","DSNG"
590,590,575,580,339400,"2015-12-17","DSNG"
580,580,570,570,124500,"2015-12-18","DSNG"
570,570,555,565,198300,"2015-12-21","DSNG"
565,565,550,565,155200,"2015-12-22","DSNG"
550,565,550,565,127900,"2015-12-23","DSNG"
565,565,540,560,310100,"2015-12-28","DSNG"
560,560,545,545,126300,"2015-12-29","DSNG"
545,600,530,600,372300,"2015-12-30","DSNG"
600,600,545,550,485200,"2016-01-04","DSNG"
550,550,530,545,235800,"2016-01-05","DSNG"
545,545,530,530,148200,"2016-01-06","DSNG"
530,530,515,515,69400,"2016-01-07","DSNG"
515,515,490,500,233000,"2016-01-08","DSNG"
500,500,490,500,107800,"2016-01-11","DSNG"
500,500,490,490,106500,"2016-01-12","DSNG"
490,490,480,490,118000,"2016-01-13","DSNG"
490,490,480,490,175000,"2016-01-14","DSNG"
490,490,481,488,81800,"2016-01-15","DSNG"
488,488,480,488,80800,"2016-01-18","DSNG"
488,488,475,488,102300,"2016-01-19","DSNG"
488,488,450,488,437500,"2016-01-20","DSNG"
480,487,475,487,109600,"2016-01-21","DSNG"
480,487,475,487,72900,"2016-01-22","DSNG"
480,487,479,487,127200,"2016-01-25","DSNG"
480,487,475,475,121500,"2016-01-26","DSNG"
475,490,475,490,882900,"2016-01-27","DSNG"
490,505,490,505,257500,"2016-01-28","DSNG"
505,515,505,505,281800,"2016-01-29","DSNG"
505,505,500,500,163000,"2016-02-01","DSNG"
500,515,500,500,1328000,"2016-02-02","DSNG"
499,505,499,500,982800,"2016-02-03","DSNG"
490,505,481,485,2112000,"2016-02-04","DSNG"
485,490,480,485,1230600,"2016-02-05","DSNG"
480,490,480,481,474500,"2016-02-09","DSNG"
485,495,470,470,1081900,"2016-02-10","DSNG"
480,485,470,470,1465700,"2016-02-11","DSNG"
480,485,470,471,969700,"2016-02-12","DSNG"
480,490,475,475,510200,"2016-02-15","DSNG"
479,485,470,470,1538300,"2016-02-16","DSNG"
473,479,460,460,3165600,"2016-02-17","DSNG"
463,467,440,460,3396600,"2016-02-18","DSNG"
475,505,440,440,1373200,"2016-02-19","DSNG"
450,465,445,465,673100,"2016-02-22","DSNG"
465,475,460,460,2220300,"2016-02-23","DSNG"
465,470,452,470,1406400,"2016-02-24","DSNG"
470,475,460,470,1616900,"2016-02-25","DSNG"
470,485,460,461,1707300,"2016-02-26","DSNG"
470,475,455,457,904000,"2016-02-29","DSNG"
460,470,460,470,979400,"2016-03-01","DSNG"
470,500,470,492,2229700,"2016-03-02","DSNG"
494,530,490,530,2758600,"2016-03-03","DSNG"
530,540,505,510,1596800,"2016-03-04","DSNG"
510,535,500,535,1525500,"2016-03-07","DSNG"
535,545,510,515,1374600,"2016-03-08","DSNG"
520,535,515,525,3861000,"2016-03-10","DSNG"
525,525,525,525,0,"2016-03-11","DSNG"
525,525,525,525,0,"2016-03-14","DSNG"
515,515,500,510,850200,"2016-03-15","DSNG"
505,515,500,515,597000,"2016-03-16","DSNG"
520,520,510,515,314300,"2016-03-17","DSNG"
515,520,510,515,938700,"2016-03-18","DSNG"
515,515,500,500,1362300,"2016-03-21","DSNG"
500,515,500,505,1246500,"2016-03-22","DSNG"
505,510,505,505,1288900,"2016-03-23","DSNG"
505,540,505,505,2111000,"2016-03-24","DSNG"
510,520,510,515,887400,"2016-03-28","DSNG"
515,540,515,530,1138300,"2016-03-29","DSNG"
530,535,520,530,1406600,"2016-03-30","DSNG"
530,560,525,560,1568400,"2016-03-31","DSNG"
560,565,535,560,1066000,"2016-04-01","DSNG"
550,575,550,560,1207700,"2016-04-04","DSNG"
560,560,540,550,668700,"2016-04-05","DSNG"
550,550,535,550,671300,"2016-04-06","DSNG"
545,550,530,550,684700,"2016-04-07","DSNG"
550,550,530,545,915100,"2016-04-08","DSNG"
545,545,545,545,0,"2016-04-11","DSNG"
530,535,515,525,1009900,"2016-04-12","DSNG"
525,525,525,525,0,"2016-04-13","DSNG"
525,525,525,525,0,"2016-04-14","DSNG"
525,525,525,525,0,"2016-04-15","DSNG"
525,525,525,525,0,"2016-04-18","DSNG"
525,525,525,525,0,"2016-04-19","DSNG"
540,540,530,540,732800,"2016-04-20","DSNG"
540,550,530,540,1317600,"2016-04-21","DSNG"
540,540,520,535,755900,"2016-04-22","DSNG"
535,535,515,520,674000,"2016-04-25","DSNG"
520,530,510,515,1084000,"2016-04-26","DSNG"
520,520,520,520,594700,"2016-04-27","DSNG"
520,520,515,515,613300,"2016-04-28","DSNG"
515,525,510,510,1020700,"2016-04-29","DSNG"
510,520,505,505,481900,"2016-05-02","DSNG"
510,510,500,510,500800,"2016-05-03","DSNG"
510,510,510,510,553400,"2016-05-04","DSNG"
510,510,500,510,599400,"2016-05-09","DSNG"
510,510,494,505,799800,"2016-05-10","DSNG"
494,505,492,494,758200,"2016-05-11","DSNG"
494,496,480,486,681700,"2016-05-12","DSNG"
486,500,476,500,629800,"2016-05-13","DSNG"
505,535,500,515,609200,"2016-05-16","DSNG"
515,515,515,515,616600,"2016-05-17","DSNG"
515,530,515,515,1066800,"2016-05-18","DSNG"
515,520,515,520,393100,"2016-05-19","DSNG"
520,520,500,520,432300,"2016-05-20","DSNG"
520,520,505,520,526600,"2016-05-23","DSNG"
515,515,500,500,501200,"2016-05-24","DSNG"
496,505,496,505,454800,"2016-05-25","DSNG"
505,510,505,510,486600,"2016-05-26","DSNG"
510,510,510,510,471300,"2016-05-27","DSNG"
510,510,500,510,549900,"2016-05-30","DSNG"
510,510,500,500,493700,"2016-05-31","DSNG"
510,510,510,510,497900,"2016-06-01","DSNG"
510,515,510,510,563000,"2016-06-02","DSNG"
515,515,500,500,658100,"2016-06-03","DSNG"
500,510,500,500,680200,"2016-06-06","DSNG"
500,505,500,505,492900,"2016-06-07","DSNG"
505,510,505,510,512200,"2016-06-08","DSNG"
510,520,505,505,795000,"2016-06-09","DSNG"
505,505,505,505,579300,"2016-06-10","DSNG"
505,505,500,500,518900,"2016-06-13","DSNG"
500,515,500,500,764800,"2016-06-14","DSNG"
500,500,500,500,613900,"2016-06-15","DSNG"
510,510,500,500,727000,"2016-06-16","DSNG"
510,510,478,488,2415700,"2016-06-17","DSNG"
492,505,490,500,10642200,"2016-06-20","DSNG"
494,498,490,498,534400,"2016-06-21","DSNG"
494,494,492,492,568100,"2016-06-22","DSNG"
492,492,490,490,498500,"2016-06-23","DSNG"
490,490,486,490,531400,"2016-06-24","DSNG"
490,490,486,490,356400,"2016-06-27","DSNG"
486,486,484,486,331400,"2016-06-28","DSNG"
486,486,474,474,521800,"2016-06-29","DSNG"
476,476,472,472,939400,"2016-06-30","DSNG"
472,480,472,474,1027300,"2016-07-01","DSNG"
470,474,468,472,277600,"2016-07-11","DSNG"
472,472,472,472,913900,"2016-07-12","DSNG"
470,472,470,470,402100,"2016-07-13","DSNG"
472,472,470,470,762600,"2016-07-14","DSNG"
470,480,470,480,420500,"2016-07-15","DSNG"
484,484,472,472,461500,"2016-07-18","DSNG"
472,476,470,472,338300,"2016-07-19","DSNG"
474,474,472,472,2308300,"2016-07-20","DSNG"
474,474,474,474,414400,"2016-07-21","DSNG"
472,482,472,482,283800,"2016-07-22","DSNG"
482,484,472,482,391900,"2016-07-25","DSNG"
482,482,472,482,542400,"2016-07-26","DSNG"
482,486,482,486,553500,"2016-07-27","DSNG"
486,488,486,488,506200,"2016-07-28","DSNG"
486,488,476,488,697900,"2016-07-29","DSNG"
488,490,480,490,498600,"2016-08-01","DSNG"
490,490,490,490,506100,"2016-08-02","DSNG"
490,492,490,490,467800,"2016-08-03","DSNG"
510,520,492,510,3231600,"2016-08-04","DSNG"
510,525,505,510,3855400,"2016-08-05","DSNG"
520,520,500,510,426000,"2016-08-08","DSNG"
510,510,494,498,802200,"2016-08-09","DSNG"
500,500,496,496,556900,"2016-08-10","DSNG"
498,500,494,498,658200,"2016-08-11","DSNG"
498,520,492,496,789700,"2016-08-12","DSNG"
500,500,492,494,514200,"2016-08-15","DSNG"
496,500,492,492,579100,"2016-08-16","DSNG"
500,500,490,500,972000,"2016-08-18","DSNG"
500,500,488,490,802300,"2016-08-19","DSNG"
496,500,490,500,783200,"2016-08-22","DSNG"
500,500,480,482,2514000,"2016-08-23","DSNG"
482,530,482,515,999200,"2016-08-24","DSNG"
515,520,515,520,1012300,"2016-08-25","DSNG"
510,525,510,525,1024800,"2016-08-26","DSNG"
525,535,515,520,960900,"2016-08-29","DSNG"
520,525,520,520,612400,"2016-08-30","DSNG"
520,520,484,484,809600,"2016-08-31","DSNG"
484,486,472,482,780300,"2016-09-01","DSNG"
484,484,476,476,499300,"2016-09-02","DSNG"
478,484,470,484,517900,"2016-09-05","DSNG"
482,484,476,484,786500,"2016-09-06","DSNG"
480,480,470,478,1214700,"2016-09-07","DSNG"
474,476,472,472,1088500,"2016-09-08","DSNG"
474,474,454,460,959100,"2016-09-09","DSNG"
462,476,446,452,815400,"2016-09-13","DSNG"
452,452,444,452,910300,"2016-09-14","DSNG"
452,452,438,452,720100,"2016-09-15","DSNG"
452,452,434,436,1521600,"2016-09-16","DSNG"
436,454,430,434,1178600,"2016-09-19","DSNG"
436,470,430,434,724100,"2016-09-20","DSNG"
434,442,430,434,506400,"2016-09-21","DSNG"
434,436,424,424,855600,"2016-09-22","DSNG"
420,424,420,420,159700,"2016-09-23","DSNG"
422,422,416,420,121700,"2016-09-26","DSNG"
420,424,418,422,228700,"2016-09-27","DSNG"
426,430,416,418,209100,"2016-09-28","DSNG"
420,420,404,406,225600,"2016-09-29","DSNG"
406,428,404,416,171200,"2016-09-30","DSNG"
416,430,416,420,161800,"2016-10-03","DSNG"
420,426,402,404,129400,"2016-10-04","DSNG"
404,404,390,404,387100,"2016-10-05","DSNG"
404,404,400,400,201700,"2016-10-06","DSNG"
400,402,400,400,132300,"2016-10-07","DSNG"
400,410,400,404,155300,"2016-10-10","DSNG"
404,404,400,404,105100,"2016-10-11","DSNG"
400,404,400,404,207200,"2016-10-12","DSNG"
404,404,400,400,137800,"2016-10-13","DSNG"
400,402,400,400,87200,"2016-10-14","DSNG"
400,402,396,400,147500,"2016-10-17","DSNG"
402,420,400,408,683200,"2016-10-18","DSNG"
410,412,400,408,108800,"2016-10-19","DSNG"
408,408,402,408,121000,"2016-10-20","DSNG"
408,408,400,400,158400,"2016-10-21","DSNG"
400,414,400,404,129600,"2016-10-24","DSNG"
410,420,400,412,244500,"2016-10-25","DSNG"
412,424,404,424,143200,"2016-10-26","DSNG"
424,430,390,400,1852600,"2016-10-27","DSNG"
402,402,390,400,1029300,"2016-10-28","DSNG"
402,402,394,398,755800,"2016-10-31","DSNG"
398,492,392,492,595700,"2016-11-01","DSNG"
470,470,444,444,72700,"2016-11-02","DSNG"
430,430,400,400,354500,"2016-11-03","DSNG"
400,400,394,400,317200,"2016-11-04","DSNG"
400,400,394,400,194100,"2016-11-07","DSNG"
400,400,396,398,204600,"2016-11-08","DSNG"
400,400,396,398,319900,"2016-11-09","DSNG"
400,400,398,398,280800,"2016-11-10","DSNG"
400,420,396,420,1330700,"2016-11-11","DSNG"
418,418,382,400,1092500,"2016-11-14","DSNG"
400,400,396,398,698100,"2016-11-15","DSNG"
398,400,398,398,463300,"2016-11-16","DSNG"
398,404,392,400,377300,"2016-11-17","DSNG"
400,404,394,404,130300,"2016-11-18","DSNG"
406,410,400,404,153000,"2016-11-21","DSNG"
408,430,406,420,1860900,"2016-11-22","DSNG"
420,440,420,438,408600,"2016-11-23","DSNG"
450,464,430,432,1051000,"2016-11-24","DSNG"
442,458,440,442,1926200,"2016-11-25","DSNG"
442,468,420,460,464900,"2016-11-28","DSNG"
460,460,438,458,790900,"2016-11-29","DSNG"
458,510,440,460,21170300,"2016-11-30","DSNG"
460,500,442,490,30843900,"2016-12-01","DSNG"
480,525,468,500,21954300,"2016-12-02","DSNG"
500,515,466,500,10638100,"2016-12-05","DSNG"
510,595,478,565,9857600,"2016-12-06","DSNG"
565,630,550,620,15309900,"2016-12-07","DSNG"
620,700,620,680,13997200,"2016-12-08","DSNG"
680,710,665,700,8226800,"2016-12-09","DSNG"
700,700,630,665,2527200,"2016-12-13","DSNG"
660,660,620,620,5104600,"2016-12-14","DSNG"
620,620,590,600,5077300,"2016-12-15","DSNG"
600,605,550,590,2413000,"2016-12-16","DSNG"
595,595,570,570,5873200,"2016-12-19","DSNG"
570,580,520,570,2124900,"2016-12-20","DSNG"
570,570,540,560,1922800,"2016-12-21","DSNG"
540,560,540,540,1020600,"2016-12-22","DSNG"
530,550,530,540,626200,"2016-12-23","DSNG"
540,550,530,530,1300400,"2016-12-27","DSNG"
530,560,530,550,938700,"2016-12-28","DSNG"
550,550,540,540,585100,"2016-12-29","DSNG"
540,560,540,550,1126000,"2016-12-30","DSNG"
550,550,550,550,0,"2017-01-02","DSNG"
545,550,545,550,620600,"2017-01-03","DSNG"
550,550,545,545,743400,"2017-01-04","DSNG"
545,550,540,545,680200,"2017-01-05","DSNG"
550,560,550,555,799800,"2017-01-06","DSNG"
555,555,545,550,826400,"2017-01-09","DSNG"
550,560,550,550,1463500,"2017-01-10","DSNG"
550,555,540,540,510900,"2017-01-11","DSNG"
540,545,535,545,728900,"2017-01-12","DSNG"
545,545,510,510,182500,"2017-01-13","DSNG"
510,520,505,505,555600,"2017-01-16","DSNG"
505,540,505,525,512200,"2017-01-17","DSNG"
525,545,520,540,1227600,"2017-01-18","DSNG"
535,570,535,550,1387400,"2017-01-19","DSNG"
550,550,540,545,937900,"2017-01-20","DSNG"
545,545,505,540,790000,"2017-01-23","DSNG"
540,540,530,530,296400,"2017-01-24","DSNG"
540,540,530,540,1871400,"2017-01-25","DSNG"
540,545,530,540,701900,"2017-01-26","DSNG"
535,535,535,535,138800,"2017-01-27","DSNG"
535,540,535,540,394700,"2017-01-30","DSNG"
535,540,525,535,341000,"2017-01-31","DSNG"
535,535,535,535,220100,"2017-02-01","DSNG"
540,545,540,540,960000,"2017-02-02","DSNG"
540,550,540,550,1340200,"2017-02-03","DSNG"
545,555,545,550,850100,"2017-02-06","DSNG"
540,550,540,540,240700,"2017-02-07","DSNG"
540,540,530,530,243100,"2017-02-08","DSNG"
530,535,530,530,190300,"2017-02-09","DSNG"
530,550,530,550,1240800,"2017-02-10","DSNG"
550,560,540,555,1489000,"2017-02-13","DSNG"
555,555,545,545,729400,"2017-02-14","DSNG"
545,545,545,545,0,"2017-02-15","DSNG"
545,545,540,540,330300,"2017-02-16","DSNG"
540,540,530,530,369500,"2017-02-17","DSNG"
530,530,520,520,240100,"2017-02-20","DSNG"
530,530,474,500,191600,"2017-02-21","DSNG"
480,500,480,498,168900,"2017-02-22","DSNG"
498,498,498,498,182400,"2017-02-23","DSNG"
500,500,496,496,182300,"2017-02-24","DSNG"
496,500,492,500,229600,"2017-02-27","DSNG"
500,500,482,482,210100,"2017-02-28","DSNG"
482,482,478,478,309800,"2017-03-01","DSNG"
478,478,476,476,466700,"2017-03-02","DSNG"
476,478,476,476,160900,"2017-03-03","DSNG"
474,474,470,474,198300,"2017-03-06","DSNG"
474,500,474,490,1184700,"2017-03-07","DSNG"
490,492,490,492,191800,"2017-03-08","DSNG"
500,500,488,500,317600,"2017-03-09","DSNG"
498,498,498,498,152300,"2017-03-10","DSNG"
498,515,490,515,838600,"2017-03-13","DSNG"
510,510,498,498,1144000,"2017-03-14","DSNG"
498,505,490,505,225400,"2017-03-15","DSNG"
500,500,490,498,210100,"2017-03-16","DSNG"
498,500,498,498,182700,"2017-03-17","DSNG"
498,498,498,498,185000,"2017-03-20","DSNG"
498,498,480,480,187700,"2017-03-21","DSNG"
480,494,480,482,58400,"2017-03-22","DSNG"
492,492,492,492,167000,"2017-03-23","DSNG"
488,492,488,492,182400,"2017-03-24","DSNG"
490,490,480,490,156700,"2017-03-27","DSNG"
480,488,480,488,162900,"2017-03-29","DSNG"
500,500,486,500,120100,"2017-03-30","DSNG"
498,500,494,500,88100,"2017-03-31","DSNG"
484,484,484,484,158300,"2017-04-03","DSNG"
484,484,476,476,212000,"2017-04-04","DSNG"
NA,NA,NA,NA,NA,"2017-04-05","DSNG"
474,500,474,500,350000,"2017-04-06","DSNG"
500,600,482,600,270400,"2017-04-07","DSNG"
520,575,520,520,39400,"2017-04-10","DSNG"
520,520,505,520,83200,"2017-04-11","DSNG"
500,510,500,510,167700,"2017-04-12","DSNG"
510,510,510,510,260000,"2017-04-13","DSNG"
510,510,500,500,55000,"2017-04-17","DSNG"
500,500,500,500,400,"2017-04-18","DSNG"
500,500,500,500,0,"2017-04-19","DSNG"
500,505,500,505,111200,"2017-04-20","DSNG"
505,505,505,505,171100,"2017-04-21","DSNG"
505,505,505,505,122100,"2017-04-25","DSNG"
505,505,480,480,64400,"2017-04-26","DSNG"
480,480,460,460,151600,"2017-04-27","DSNG"
460,550,460,550,135000,"2017-04-28","DSNG"
500,520,486,486,253900,"2017-05-02","DSNG"
490,535,484,535,45200,"2017-05-03","DSNG"
520,535,490,490,30000,"2017-05-04","DSNG"
505,505,480,480,6900,"2017-05-05","DSNG"
480,490,462,490,355000,"2017-05-08","DSNG"
490,498,466,466,194600,"2017-05-09","DSNG"
490,500,472,472,26700,"2017-05-10","DSNG"
472,500,470,470,71800,"2017-05-12","DSNG"
470,498,460,490,50800,"2017-05-15","DSNG"
490,500,470,494,43800,"2017-05-16","DSNG"
494,500,472,498,62700,"2017-05-17","DSNG"
498,500,486,498,37200,"2017-05-18","DSNG"
498,500,470,498,44400,"2017-05-19","DSNG"
500,500,494,494,60600,"2017-05-22","DSNG"
494,500,490,500,40800,"2017-05-23","DSNG"
500,500,498,498,462300,"2017-05-24","DSNG"
498,498,480,496,501900,"2017-05-26","DSNG"
496,496,492,492,403200,"2017-05-29","DSNG"
490,500,460,480,68700,"2017-05-30","DSNG"
480,496,466,496,614400,"2017-05-31","DSNG"
496,496,496,496,0,"2017-06-01","DSNG"
492,494,490,494,507300,"2017-06-02","DSNG"
500,500,494,494,500100,"2017-06-05","DSNG"
500,500,480,492,525400,"2017-06-06","DSNG"
492,492,470,488,450500,"2017-06-07","DSNG"
470,490,470,488,1051700,"2017-06-08","DSNG"
474,490,474,490,200,"2017-06-09","DSNG"
490,490,470,470,802800,"2017-06-12","DSNG"
490,500,480,496,1184700,"2017-06-13","DSNG"
498,498,486,498,787100,"2017-06-14","DSNG"
492,500,492,498,510400,"2017-06-15","DSNG"
494,498,494,498,200,"2017-06-16","DSNG"
496,498,496,498,783900,"2017-06-19","DSNG"
494,494,490,490,820100,"2017-06-20","DSNG"
494,494,466,466,667400,"2017-06-21","DSNG"
488,488,442,476,1019000,"2017-06-22","DSNG"
476,476,476,476,0,"2017-06-23","DSNG"
476,476,476,476,0,"2017-06-26","DSNG"
476,476,476,476,0,"2017-06-27","DSNG"
476,476,476,476,0,"2017-06-28","DSNG"
476,476,476,476,0,"2017-06-29","DSNG"
476,476,476,476,0,"2017-06-30","DSNG"
476,476,470,470,42100,"2017-07-03","DSNG"
478,478,450,470,128200,"2017-07-04","DSNG"
452,468,450,468,12900,"2017-07-05","DSNG"
466,466,452,452,309500,"2017-07-06","DSNG"
452,452,452,452,5800,"2017-07-07","DSNG"
452,452,452,452,0,"2017-07-10","DSNG"
452,452,452,452,400,"2017-07-11","DSNG"
450,468,450,454,8100,"2017-07-12","DSNG"
456,468,456,468,164300,"2017-07-13","DSNG"
460,466,460,466,265300,"2017-07-14","DSNG"
460,460,460,460,3000,"2017-07-17","DSNG"
460,462,460,462,2500,"2017-07-18","DSNG"
462,462,462,462,167100,"2017-07-19","DSNG"
460,460,460,460,12200,"2017-07-20","DSNG"
464,464,458,458,273800,"2017-07-21","DSNG"
462,462,456,456,185400,"2017-07-24","DSNG"
452,454,452,452,36000,"2017-07-25","DSNG"
454,454,450,450,28600,"2017-07-26","DSNG"
454,454,430,434,275300,"2017-07-27","DSNG"
450,460,440,460,466300,"2017-07-28","DSNG"
470,470,470,470,14300,"2017-07-31","DSNG"
470,470,470,470,52500,"2017-08-01","DSNG"
470,470,470,470,0,"2017-08-02","DSNG"
468,498,468,490,38100,"2017-08-03","DSNG"
496,498,484,484,210000,"2017-08-04","DSNG"
484,484,480,484,600,"2017-08-07","DSNG"
486,494,486,490,2900,"2017-08-08","DSNG"
494,494,494,494,100,"2017-08-09","DSNG"
492,494,484,488,1700,"2017-08-10","DSNG"
486,488,486,488,20200,"2017-08-11","DSNG"
488,488,482,482,60100,"2017-08-14","DSNG"
484,490,484,490,47500,"2017-08-15","DSNG"
490,490,490,490,0,"2017-08-16","DSNG"
490,490,490,490,0,"2017-08-17","DSNG"
490,490,490,490,0,"2017-08-18","DSNG"
490,490,490,490,0,"2017-08-21","DSNG"
490,492,490,492,50000,"2017-08-22","DSNG"
488,490,484,488,139200,"2017-08-23","DSNG"
484,488,484,486,35700,"2017-08-24","DSNG"
486,486,486,486,30000,"2017-08-25","DSNG"
486,486,486,486,80000,"2017-08-28","DSNG"
472,492,470,470,37000,"2017-08-29","DSNG"
470,470,470,470,0,"2017-08-30","DSNG"
478,478,464,478,1400,"2017-08-31","DSNG"
478,478,478,478,0,"2017-09-01","DSNG"
462,476,462,476,50100,"2017-09-04","DSNG"
488,488,462,470,78000,"2017-09-05","DSNG"
488,488,488,488,100,"2017-09-06","DSNG"
486,486,486,486,100,"2017-09-07","DSNG"
488,488,480,486,31700,"2017-09-08","DSNG"
486,488,484,486,165300,"2017-09-11","DSNG"
490,490,462,486,44800,"2017-09-12","DSNG"
490,490,452,454,2300,"2017-09-13","DSNG"
482,482,482,482,100,"2017-09-14","DSNG"
472,472,460,462,38000,"2017-09-15","DSNG"
478,478,460,460,77900,"2017-09-18","DSNG"
478,478,478,478,100,"2017-09-19","DSNG"
456,476,456,476,35900,"2017-09-20","DSNG"
476,476,476,476,0,"2017-09-21","DSNG"
460,476,454,476,33300,"2017-09-22","DSNG"
476,480,476,480,2100,"2017-09-25","DSNG"
480,480,480,480,0,"2017-09-26","DSNG"
480,480,480,480,0,"2017-09-27","DSNG"
480,480,480,480,0,"2017-09-28","DSNG"
480,480,480,480,0,"2017-09-29","DSNG"
480,480,480,480,0,"2017-10-02","DSNG"
480,480,480,480,0,"2017-10-03","DSNG"
470,470,470,470,10300,"2017-10-04","DSNG"
470,470,470,470,0,"2017-10-05","DSNG"
470,470,470,470,0,"2017-10-06","DSNG"
460,460,454,454,81500,"2017-10-09","DSNG"
454,454,450,452,99800,"2017-10-10","DSNG"
452,488,426,430,425700,"2017-10-11","DSNG"
438,470,434,436,128200,"2017-10-12","DSNG"
436,436,430,430,817000,"2017-10-13","DSNG"
438,438,420,438,306300,"2017-10-16","DSNG"
438,450,438,450,21800,"2017-10-17","DSNG"
434,450,434,434,279800,"2017-10-18","DSNG"
434,440,434,440,260500,"2017-10-19","DSNG"
440,440,438,438,73600,"2017-10-20","DSNG"
438,438,434,434,185900,"2017-10-23","DSNG"
434,434,432,432,49600,"2017-10-24","DSNG"
432,432,430,430,70700,"2017-10-25","DSNG"
430,430,430,430,0,"2017-10-26","DSNG"
450,450,430,430,201100,"2017-10-27","DSNG"
430,430,430,430,9100,"2017-10-30","DSNG"
450,496,450,480,415600,"2017-10-31","DSNG"
490,496,470,480,753200,"2017-11-01","DSNG"
462,476,462,472,9800,"2017-11-02","DSNG"
480,480,470,470,1700,"2017-11-03","DSNG"
470,470,460,460,19800,"2017-11-06","DSNG"
462,470,452,458,25000,"2017-11-07","DSNG"
458,458,452,452,800,"2017-11-08","DSNG"
454,492,454,470,115300,"2017-11-09","DSNG"
470,476,470,476,59000,"2017-11-10","DSNG"
476,476,462,470,89500,"2017-11-13","DSNG"
474,474,464,468,207800,"2017-11-14","DSNG"
476,476,470,472,256300,"2017-11-15","DSNG"
474,494,468,494,426900,"2017-11-16","DSNG"
484,484,482,482,472000,"2017-11-17","DSNG"
480,482,460,460,659000,"2017-11-20","DSNG"
468,480,468,472,614200,"2017-11-21","DSNG"
472,476,470,476,767000,"2017-11-22","DSNG"
476,476,474,476,803500,"2017-11-23","DSNG"
472,476,466,470,620900,"2017-11-24","DSNG"
472,472,470,470,795500,"2017-11-27","DSNG"
472,472,470,472,708900,"2017-11-28","DSNG"
474,478,472,474,764300,"2017-11-29","DSNG"
474,478,474,474,873200,"2017-11-30","DSNG"
474,474,474,474,0,"2017-12-01","DSNG"
454,476,454,474,1084400,"2017-12-04","DSNG"
474,474,472,472,736400,"2017-12-05","DSNG"
472,472,462,468,701400,"2017-12-06","DSNG"
466,466,464,466,595300,"2017-12-07","DSNG"
450,462,436,438,566400,"2017-12-08","DSNG"
440,440,426,438,483000,"2017-12-11","DSNG"
438,440,434,440,531700,"2017-12-12","DSNG"
438,442,438,440,786800,"2017-12-13","DSNG"
438,444,438,444,908500,"2017-12-14","DSNG"
444,444,420,442,787700,"2017-12-15","DSNG"
432,442,428,442,665100,"2017-12-18","DSNG"
442,442,430,442,1137800,"2017-12-19","DSNG"
444,444,438,440,477200,"2017-12-20","DSNG"
442,442,440,440,1023900,"2017-12-21","DSNG"
446,446,442,442,1094300,"2017-12-22","DSNG"
442,442,442,442,0,"2017-12-25","DSNG"
442,442,442,442,0,"2017-12-26","DSNG"
442,442,440,440,1118000,"2017-12-27","DSNG"
446,446,440,440,840300,"2017-12-28","DSNG"
444,444,436,436,613100,"2017-12-29","DSNG"
436,436,436,436,0,"2018-01-01","DSNG"
436,436,434,436,549300,"2018-01-02","DSNG"
438,440,436,440,660700,"2018-01-03","DSNG"
440,440,440,440,793000,"2018-01-04","DSNG"
442,442,400,400,1888700,"2018-01-05","DSNG"
400,414,400,412,172200,"2018-01-08","DSNG"
400,412,400,408,498700,"2018-01-09","DSNG"
410,420,398,398,797700,"2018-01-10","DSNG"
410,410,360,374,2685100,"2018-01-11","DSNG"
380,386,374,374,1242300,"2018-01-12","DSNG"
376,388,376,384,286700,"2018-01-15","DSNG"
384,384,362,362,2469000,"2018-01-16","DSNG"
370,378,370,372,1684300,"2018-01-17","DSNG"
378,420,376,420,970800,"2018-01-18","DSNG"
420,420,390,392,1411200,"2018-01-19","DSNG"
398,414,396,404,3677900,"2018-01-22","DSNG"
404,408,392,392,1293000,"2018-01-23","DSNG"
404,404,390,390,2294200,"2018-01-24","DSNG"
398,398,386,390,4015500,"2018-01-25","DSNG"
392,398,386,390,1766900,"2018-01-26","DSNG"
392,410,392,400,2004700,"2018-01-29","DSNG"
390,398,390,390,2190800,"2018-01-30","DSNG"
392,398,386,394,521600,"2018-01-31","DSNG"
396,396,362,364,4322400,"2018-02-01","DSNG"
368,392,366,380,1700100,"2018-02-02","DSNG"
382,392,380,388,673900,"2018-02-05","DSNG"
388,388,376,380,342200,"2018-02-06","DSNG"
380,400,380,394,959500,"2018-02-07","DSNG"
394,402,394,396,783300,"2018-02-08","DSNG"
404,404,396,400,916700,"2018-02-09","DSNG"
400,408,398,400,385600,"2018-02-12","DSNG"
400,402,392,398,1135200,"2018-02-13","DSNG"
398,398,394,396,271900,"2018-02-14","DSNG"
396,400,394,394,839500,"2018-02-15","DSNG"
394,394,394,394,0,"2018-02-16","DSNG"
398,398,394,396,1211700,"2018-02-19","DSNG"
398,422,398,420,1168100,"2018-02-20","DSNG"
420,420,414,420,786200,"2018-02-21","DSNG"
420,420,414,416,168800,"2018-02-22","DSNG"
414,436,414,428,457100,"2018-02-23","DSNG"
428,458,428,430,1273900,"2018-02-26","DSNG"
434,436,430,430,670100,"2018-02-27","DSNG"
430,430,414,424,624100,"2018-02-28","DSNG"
424,442,422,430,2233900,"2018-03-01","DSNG"
430,440,430,438,751900,"2018-03-02","DSNG"
446,446,424,424,750300,"2018-03-05","DSNG"
430,430,424,426,848300,"2018-03-06","DSNG"
428,428,410,426,769500,"2018-03-07","DSNG"
426,426,414,420,448900,"2018-03-08","DSNG"
430,486,422,470,8040300,"2018-03-09","DSNG"
474,480,462,470,5741700,"2018-03-12","DSNG"
472,472,448,462,1562300,"2018-03-13","DSNG"
462,462,450,450,801200,"2018-03-14","DSNG"
450,460,436,448,875900,"2018-03-15","DSNG"
446,446,430,434,366500,"2018-03-16","DSNG"
436,442,422,426,723300,"2018-03-19","DSNG"
422,422,400,420,512300,"2018-03-20","DSNG"
424,434,416,420,1448800,"2018-03-21","DSNG"
424,434,416,420,2053400,"2018-03-22","DSNG"
416,426,406,420,1323200,"2018-03-23","DSNG"
420,422,418,420,407200,"2018-03-26","DSNG"
420,430,412,418,761200,"2018-03-27","DSNG"
416,428,414,420,797900,"2018-03-28","DSNG"
428,432,416,432,1035000,"2018-03-29","DSNG"
432,432,432,432,0,"2018-03-30","DSNG"
434,436,430,432,1306900,"2018-04-02","DSNG"
432,440,424,432,1732500,"2018-04-03","DSNG"
436,442,434,434,888300,"2018-04-04","DSNG"
436,444,436,440,1148100,"2018-04-05","DSNG"
440,458,440,450,2100400,"2018-04-06","DSNG"
450,520,440,478,12400400,"2018-04-09","DSNG"
478,484,468,470,3213800,"2018-04-10","DSNG"
470,478,426,462,1742800,"2018-04-11","DSNG"
462,474,460,462,658600,"2018-04-12","DSNG"
462,466,446,450,432100,"2018-04-13","DSNG"
450,450,450,450,0,"2018-04-16","DSNG"
450,450,450,450,0,"2018-04-17","DSNG"
450,452,446,450,857600,"2018-04-18","DSNG"
450,450,450,450,0,"2018-04-19","DSNG"
450,450,450,450,0,"2018-04-20","DSNG"
460,460,448,450,1736600,"2018-04-23","DSNG"
450,450,446,448,1446100,"2018-04-24","DSNG"
448,448,448,448,0,"2018-04-25","DSNG"
448,448,448,448,0,"2018-04-26","DSNG"
448,448,448,448,0,"2018-04-27","DSNG"
440,450,422,426,3346400,"2018-04-30","DSNG"
426,426,426,426,0,"2018-05-01","DSNG"
426,426,416,424,3198700,"2018-05-02","DSNG"
420,446,414,414,3529200,"2018-05-03","DSNG"
416,416,410,412,4191700,"2018-05-04","DSNG"
418,418,412,414,2744800,"2018-05-07","DSNG"
416,422,408,408,1842000,"2018-05-08","DSNG"
412,414,410,412,1723500,"2018-05-09","DSNG"
412,412,412,412,0,"2018-05-10","DSNG"
414,418,412,412,1420600,"2018-05-11","DSNG"
414,416,414,416,931600,"2018-05-14","DSNG"
416,418,412,414,1286500,"2018-05-15","DSNG"
414,416,414,416,1203500,"2018-05-16","DSNG"
418,418,414,414,1666500,"2018-05-17","DSNG"
416,424,416,416,3627100,"2018-05-18","DSNG"
416,424,416,420,3235800,"2018-05-21","DSNG"
420,422,418,420,1533600,"2018-05-22","DSNG"
420,432,420,430,3638800,"2018-05-23","DSNG"
430,432,428,428,904500,"2018-05-24","DSNG"
430,430,422,428,1344700,"2018-05-25","DSNG"
426,430,424,430,1152200,"2018-05-28","DSNG"
430,430,430,430,0,"2018-05-29","DSNG"
430,430,426,428,901900,"2018-05-30","DSNG"
428,428,422,426,1639200,"2018-05-31","DSNG"
426,426,426,426,0,"2018-06-01","DSNG"
426,430,426,428,2414400,"2018-06-04","DSNG"
430,430,426,426,2508400,"2018-06-05","DSNG"
428,428,402,406,4073600,"2018-06-06","DSNG"
408,414,408,410,1683600,"2018-06-07","DSNG"
412,416,412,416,997200,"2018-06-08","DSNG"
416,416,416,416,0,"2018-06-11","DSNG"
416,416,416,416,0,"2018-06-12","DSNG"
416,416,416,416,0,"2018-06-13","DSNG"
416,416,416,416,0,"2018-06-14","DSNG"
416,416,416,416,0,"2018-06-15","DSNG"
416,416,416,416,0,"2018-06-18","DSNG"
416,416,416,416,0,"2018-06-19","DSNG"
408,418,408,416,1127000,"2018-06-20","DSNG"
416,418,416,416,943600,"2018-06-21","DSNG"
418,418,414,416,1104900,"2018-06-22","DSNG"
418,418,416,416,785600,"2018-06-25","DSNG"
416,420,416,416,839600,"2018-06-26","DSNG"
418,422,416,416,736100,"2018-06-27","DSNG"
418,418,406,410,1012200,"2018-06-28","DSNG"
412,414,406,406,633400,"2018-06-29","DSNG"
408,408,400,400,679200,"2018-07-02","DSNG"
406,406,394,394,347400,"2018-07-03","DSNG"
400,400,396,396,401800,"2018-07-04","DSNG"
396,400,396,396,526500,"2018-07-05","DSNG"
398,398,396,396,430400,"2018-07-06","DSNG"
398,400,390,390,652900,"2018-07-09","DSNG"
392,396,390,396,602100,"2018-07-10","DSNG"
392,396,390,396,752100,"2018-07-11","DSNG"
394,396,392,392,487100,"2018-07-12","DSNG"
392,392,392,392,602200,"2018-07-13","DSNG"
392,392,390,390,608000,"2018-07-16","DSNG"
392,392,374,374,1401200,"2018-07-17","DSNG"
380,380,376,378,618900,"2018-07-18","DSNG"
380,398,380,382,877600,"2018-07-19","DSNG"
382,382,378,378,719400,"2018-07-20","DSNG"
380,382,378,380,855600,"2018-07-23","DSNG"
380,382,380,380,1234000,"2018-07-24","DSNG"
382,384,380,380,1147800,"2018-07-25","DSNG"
382,400,382,386,869500,"2018-07-26","DSNG"
386,388,380,380,867300,"2018-07-27","DSNG"
382,384,380,382,555100,"2018-07-30","DSNG"
382,394,382,386,720300,"2018-07-31","DSNG"
394,394,378,378,1039700,"2018-08-01","DSNG"
390,394,384,384,1741100,"2018-08-02","DSNG"
384,400,384,390,6592600,"2018-08-03","DSNG"
392,408,392,394,1053500,"2018-08-06","DSNG"
396,410,396,400,2743400,"2018-08-07","DSNG"
400,410,400,400,6496200,"2018-08-08","DSNG"
400,402,398,400,6177400,"2018-08-09","DSNG"
402,412,394,400,755100,"2018-08-10","DSNG"
400,400,396,398,862800,"2018-08-13","DSNG"
396,398,378,388,1244700,"2018-08-14","DSNG"
388,396,382,394,2339000,"2018-08-15","DSNG"
394,406,390,406,1203400,"2018-08-16","DSNG"
406,406,406,406,0,"2018-08-17","DSNG"
406,406,396,398,1022500,"2018-08-20","DSNG"
398,404,398,404,1124200,"2018-08-21","DSNG"
404,404,404,404,0,"2018-08-22","DSNG"
404,412,404,408,1124500,"2018-08-23","DSNG"
412,412,408,412,497500,"2018-08-24","DSNG"
412,418,412,416,1093900,"2018-08-27","DSNG"
416,416,408,410,407500,"2018-08-28","DSNG"
410,424,400,416,3956000,"2018-08-29","DSNG"
416,416,414,414,534200,"2018-08-30","DSNG"
412,412,400,400,605100,"2018-08-31","DSNG"
404,404,392,392,755300,"2018-09-03","DSNG"
392,406,392,394,1469000,"2018-09-04","DSNG"
394,394,390,390,495300,"2018-09-05","DSNG"
390,394,390,390,395800,"2018-09-06","DSNG"
390,392,388,390,615600,"2018-09-07","DSNG"
390,390,388,388,628600,"2018-09-10","DSNG"
388,388,388,388,0,"2018-09-11","DSNG"
390,398,380,380,1221600,"2018-09-12","DSNG"
380,382,378,380,433700,"2018-09-13","DSNG"
384,398,384,386,620600,"2018-09-14","DSNG"
386,396,378,396,752800,"2018-09-17","DSNG"
390,390,382,382,498200,"2018-09-18","DSNG"
390,390,378,378,342300,"2018-09-19","DSNG"
380,382,378,378,733700,"2018-09-20","DSNG"
378,384,378,384,456600,"2018-09-21","DSNG"
384,384,382,384,564100,"2018-09-24","DSNG"
390,390,378,380,65500,"2018-09-25","DSNG"
382,384,382,382,607600,"2018-09-26","DSNG"
382,384,376,380,684500,"2018-09-27","DSNG"
380,398,380,380,316500,"2018-09-28","DSNG"
380,382,380,382,696200,"2018-10-01","DSNG"
384,384,376,378,323900,"2018-10-02","DSNG"
378,380,374,380,619400,"2018-10-03","DSNG"
378,380,372,372,840300,"2018-10-04","DSNG"
374,376,370,374,588300,"2018-10-05","DSNG"
376,376,370,370,697300,"2018-10-08","DSNG"
370,372,370,372,495900,"2018-10-09","DSNG"
372,374,372,374,539400,"2018-10-10","DSNG"
374,374,370,370,106300,"2018-10-11","DSNG"
370,376,370,374,1381000,"2018-10-12","DSNG"
374,374,368,368,49100,"2018-10-15","DSNG"
372,374,368,368,445400,"2018-10-16","DSNG"
368,368,368,368,617100,"2018-10-17","DSNG"
370,372,330,362,1691200,"2018-10-18","DSNG"
362,374,362,370,666300,"2018-10-19","DSNG"
370,370,366,366,667800,"2018-10-22","DSNG"
366,366,364,366,300300,"2018-10-23","DSNG"
366,368,366,368,491600,"2018-10-24","DSNG"
364,368,364,368,416800,"2018-10-25","DSNG"
370,370,364,368,680000,"2018-10-26","DSNG"
368,368,364,366,462300,"2018-10-29","DSNG"
366,366,362,362,314900,"2018-10-30","DSNG"
364,440,352,440,648700,"2018-10-31","DSNG"
420,420,366,366,555600,"2018-11-01","DSNG"
364,370,356,364,509300,"2018-11-02","DSNG"
366,380,360,366,403100,"2018-11-05","DSNG"
366,366,352,352,315600,"2018-11-06","DSNG"
354,358,354,356,1330900,"2018-11-07","DSNG"
356,356,340,352,656200,"2018-11-08","DSNG"
352,356,350,352,263600,"2018-11-09","DSNG"
354,354,350,350,559400,"2018-11-12","DSNG"
352,352,330,332,1866000,"2018-11-13","DSNG"
334,336,334,336,1599700,"2018-11-14","DSNG"
338,340,336,338,650500,"2018-11-15","DSNG"
340,350,336,338,1574500,"2018-11-16","DSNG"
338,338,330,332,1360600,"2018-11-19","DSNG"
332,332,332,332,0,"2018-11-20","DSNG"
334,334,328,328,619200,"2018-11-21","DSNG"
328,330,320,320,586100,"2018-11-22","DSNG"
322,324,320,322,1325300,"2018-11-23","DSNG"
324,326,320,322,369200,"2018-11-26","DSNG"
324,342,324,334,1927400,"2018-11-27","DSNG"
332,334,332,334,346200,"2018-11-28","DSNG"
336,340,334,336,979100,"2018-11-29","DSNG"
336,338,334,334,266900,"2018-11-30","DSNG"
326,352,326,344,1970100,"2018-12-03","DSNG"
344,348,344,346,432700,"2018-12-04","DSNG"
346,350,344,348,587900,"2018-12-05","DSNG"
350,350,346,350,469700,"2018-12-06","DSNG"
352,384,352,370,3647300,"2018-12-07","DSNG"
370,372,358,372,887400,"2018-12-10","DSNG"
372,372,368,368,311500,"2018-12-11","DSNG"
366,366,362,362,692100,"2018-12-12","DSNG"
362,362,354,354,563100,"2018-12-13","DSNG"
354,358,354,354,713200,"2018-12-14","DSNG"
356,358,352,354,433800,"2018-12-17","DSNG"
356,356,352,354,385300,"2018-12-18","DSNG"
354,354,342,352,726400,"2018-12-19","DSNG"
352,354,350,354,458100,"2018-12-20","DSNG"
354,356,354,356,370700,"2018-12-21","DSNG"
356,356,356,356,0,"2018-12-24","DSNG"
356,356,356,356,0,"2018-12-25","DSNG"
356,356,354,356,323800,"2018-12-26","DSNG"
356,358,346,352,1049400,"2018-12-27","DSNG"
352,410,352,410,1623600,"2018-12-28","DSNG"
410,410,410,410,0,"2018-12-31","DSNG"
410,410,410,410,0,"2019-01-01","DSNG"
378,406,362,362,557500,"2019-01-02","DSNG"
362,370,362,370,771000,"2019-01-03","DSNG"
370,370,362,370,505000,"2019-01-04","DSNG"
370,378,364,378,1507200,"2019-01-07","DSNG"
378,378,366,374,844100,"2019-01-08","DSNG"
370,374,370,372,636000,"2019-01-09","DSNG"
372,374,370,374,589500,"2019-01-10","DSNG"
370,372,366,366,857400,"2019-01-11","DSNG"
366,370,364,366,847300,"2019-01-14","DSNG"
366,366,362,364,2132900,"2019-01-15","DSNG"
364,366,360,364,1788800,"2019-01-16","DSNG"
364,364,362,362,1494100,"2019-01-17","DSNG"
362,378,362,370,2042200,"2019-01-18","DSNG"
370,390,370,382,1704400,"2019-01-21","DSNG"
382,384,380,384,838500,"2019-01-22","DSNG"
384,384,376,380,398700,"2019-01-23","DSNG"
380,380,372,380,673100,"2019-01-24","DSNG"
380,382,372,380,1056800,"2019-01-25","DSNG"
380,408,380,402,7774100,"2019-01-28","DSNG"
402,420,402,414,6670700,"2019-01-29","DSNG"
410,410,398,404,1116000,"2019-01-30","DSNG"
402,404,400,400,891300,"2019-01-31","DSNG"
400,400,390,400,374900,"2019-02-01","DSNG"
400,420,400,412,2297900,"2019-02-04","DSNG"
412,412,412,412,0,"2019-02-05","DSNG"
412,412,406,410,934200,"2019-02-06","DSNG"
410,414,408,408,458000,"2019-02-07","DSNG"
410,416,410,414,1058000,"2019-02-08","DSNG"
412,412,408,408,156000,"2019-02-11","DSNG"
400,410,398,400,904700,"2019-02-12","DSNG"
400,414,400,402,2079600,"2019-02-13","DSNG"
402,406,402,402,724200,"2019-02-14","DSNG"
400,402,398,400,488000,"2019-02-15","DSNG"
398,400,396,396,178900,"2019-02-18","DSNG"
398,400,398,398,444400,"2019-02-19","DSNG"
402,402,398,398,353300,"2019-02-20","DSNG"
400,402,400,400,959000,"2019-02-21","DSNG"
400,402,400,400,455600,"2019-02-22","DSNG"
402,402,396,400,248600,"2019-02-25","DSNG"
396,406,396,402,3721900,"2019-02-26","DSNG"
404,404,398,402,2006000,"2019-02-27","DSNG"
402,402,392,400,598300,"2019-02-28","DSNG"
398,400,398,398,190700,"2019-03-01","DSNG"
398,400,398,398,226600,"2019-03-04","DSNG"
398,400,396,396,527300,"2019-03-05","DSNG"
394,400,394,398,828700,"2019-03-06","DSNG"
398,398,398,398,0,"2019-03-07","DSNG"
400,402,394,396,919400,"2019-03-08","DSNG"
396,400,396,398,287100,"2019-03-11","DSNG"
398,402,398,398,464500,"2019-03-12","DSNG"
398,400,398,398,382900,"2019-03-13","DSNG"
398,398,394,394,390400,"2019-03-14","DSNG"
394,394,394,394,151000,"2019-03-15","DSNG"
394,402,390,400,1613700,"2019-03-18","DSNG"
398,400,396,398,545000,"2019-03-19","DSNG"
398,398,394,396,395500,"2019-03-20","DSNG"
396,396,394,394,340600,"2019-03-21","DSNG"
394,398,394,398,461900,"2019-03-22","DSNG"
398,398,392,396,475000,"2019-03-25","DSNG"
396,396,396,396,0,"2019-03-26","DSNG"
396,396,396,396,0,"2019-03-27","DSNG"
396,398,396,396,571800,"2019-03-28","DSNG"
398,398,394,394,318000,"2019-03-29","DSNG"
394,398,394,396,264200,"2019-04-01","DSNG"
396,396,396,396,0,"2019-04-02","DSNG"
396,396,396,396,0,"2019-04-03","DSNG"
398,398,394,394,312200,"2019-04-04","DSNG"
396,402,396,400,2753100,"2019-04-05","DSNG"
400,400,396,398,367100,"2019-04-08","DSNG"
396,398,396,396,642500,"2019-04-09","DSNG"
392,394,392,392,321500,"2019-04-10","DSNG"
394,394,394,394,456100,"2019-04-11","DSNG"
396,396,388,388,466800,"2019-04-12","DSNG"
386,388,386,386,356000,"2019-04-15","DSNG"
386,388,384,384,419900,"2019-04-16","DSNG"
384,384,384,384,0,"2019-04-17","DSNG"
384,390,380,390,1660500,"2019-04-18","DSNG"
390,390,390,390,0,"2019-04-19","DSNG"
390,390,388,390,330800,"2019-04-22","DSNG"
392,392,390,392,232600,"2019-04-23","DSNG"
390,390,386,390,476100,"2019-04-24","DSNG"
388,388,384,386,379400,"2019-04-25","DSNG"
384,386,384,386,275900,"2019-04-26","DSNG"
388,388,386,386,203600,"2019-04-29","DSNG"
384,386,382,386,460100,"2019-04-30","DSNG"
386,386,386,386,0,"2019-05-01","DSNG"
386,388,368,380,1265400,"2019-05-02","DSNG"
380,380,372,378,483200,"2019-05-03","DSNG"
378,378,370,370,1385600,"2019-05-06","DSNG"
372,374,364,370,539300,"2019-05-07","DSNG"
372,372,370,370,336600,"2019-05-08","DSNG"
370,372,364,372,1725900,"2019-05-09","DSNG"
370,374,368,368,5673100,"2019-05-10","DSNG"
370,370,366,366,585000,"2019-05-13","DSNG"
366,368,364,366,647300,"2019-05-14","DSNG"
364,370,364,368,2362800,"2019-05-15","DSNG"
368,370,368,368,2312400,"2019-05-16","DSNG"
368,372,368,372,2853100,"2019-05-17","DSNG"
370,374,370,372,2960000,"2019-05-20","DSNG"
372,376,372,374,3351500,"2019-05-21","DSNG"
374,376,370,372,1515400,"2019-05-22","DSNG"
372,374,372,374,1113400,"2019-05-23","DSNG"
372,376,370,374,422600,"2019-05-24","DSNG"
372,376,372,374,517500,"2019-05-27","DSNG"
374,376,374,376,343300,"2019-05-28","DSNG"
376,376,374,374,195000,"2019-05-29","DSNG"
374,374,374,374,0,"2019-05-30","DSNG"
374,376,372,372,221000,"2019-05-31","DSNG"
372,372,372,372,0,"2019-06-03","DSNG"
372,372,372,372,0,"2019-06-04","DSNG"
372,372,372,372,0,"2019-06-05","DSNG"
372,372,372,372,0,"2019-06-06","DSNG"
372,372,372,372,0,"2019-06-07","DSNG"
374,374,364,366,732500,"2019-06-10","DSNG"
360,368,360,362,1815100,"2019-06-11","DSNG"
360,364,360,364,367100,"2019-06-12","DSNG"
364,364,360,364,220000,"2019-06-13","DSNG"
364,364,362,364,199500,"2019-06-14","DSNG"
364,364,352,352,712900,"2019-06-17","DSNG"
354,358,350,352,1011900,"2019-06-18","DSNG"
NA,NA,NA,NA,NA,"2019-06-19","DSNG"
356,360,356,358,411500,"2019-06-20","DSNG"
358,364,358,364,566100,"2019-06-21","DSNG"
364,364,364,364,198600,"2019-06-24","DSNG"
364,364,364,364,208000,"2019-06-25","DSNG"
364,364,360,360,59900,"2019-06-26","DSNG"
360,368,358,368,1058500,"2019-06-27","DSNG"
368,370,368,370,95500,"2019-06-28","DSNG"
370,374,366,370,1560300,"2019-07-01","DSNG"
370,372,366,370,212000,"2019-07-02","DSNG"
370,372,368,372,192400,"2019-07-03","DSNG"
372,374,372,374,187500,"2019-07-04","DSNG"
374,374,358,360,443800,"2019-07-05","DSNG"
362,366,362,364,529300,"2019-07-08","DSNG"
364,368,358,358,367500,"2019-07-09","DSNG"
360,362,354,360,1115000,"2019-07-10","DSNG"
362,364,356,358,475300,"2019-07-11","DSNG"
360,364,354,356,433400,"2019-07-12","DSNG"
356,360,354,356,175800,"2019-07-15","DSNG"
356,356,350,356,395200,"2019-07-16","DSNG"
356,358,354,356,365900,"2019-07-17","DSNG"
356,356,354,356,305500,"2019-07-18","DSNG"
356,356,354,354,302000,"2019-07-19","DSNG"
354,354,352,352,105600,"2019-07-22","DSNG"
352,356,346,350,821000,"2019-07-23","DSNG"
350,352,348,350,710500,"2019-07-24","DSNG"
352,354,346,350,1508300,"2019-07-25","DSNG"
350,350,346,350,548200,"2019-07-26","DSNG"
350,350,348,350,50500,"2019-07-29","DSNG"
350,352,348,348,217700,"2019-07-30","DSNG"
350,350,348,348,120400,"2019-07-31","DSNG"
350,350,346,348,196100,"2019-08-01","DSNG"
348,348,348,348,26800,"2019-08-02","DSNG"
348,348,346,348,62800,"2019-08-05","DSNG"
348,348,348,348,20700,"2019-08-06","DSNG"
348,348,346,348,48600,"2019-08-07","DSNG"
348,350,348,348,1827500,"2019-08-08","DSNG"
348,352,348,350,509700,"2019-08-09","DSNG"
352,360,348,348,1170500,"2019-08-12","DSNG"
350,372,350,366,2669400,"2019-08-13","DSNG"
366,368,350,350,1637400,"2019-08-14","DSNG"
352,352,338,348,1029400,"2019-08-15","DSNG"
348,350,344,350,293600,"2019-08-16","DSNG"
350,350,346,350,41400,"2019-08-19","DSNG"
350,352,344,344,387500,"2019-08-20","DSNG"
346,350,340,346,1053900,"2019-08-21","DSNG"
348,348,336,340,745400,"2019-08-22","DSNG"
344,346,340,340,248300,"2019-08-23","DSNG"
340,344,336,340,235500,"2019-08-26","DSNG"
342,342,336,340,513800,"2019-08-27","DSNG"
340,340,336,338,70100,"2019-08-28","DSNG"
338,340,336,338,60500,"2019-08-29","DSNG"
338,338,336,336,42700,"2019-08-30","DSNG"
336,336,328,328,428200,"2019-09-02","DSNG"
328,336,328,332,241200,"2019-09-03","DSNG"
332,334,324,330,765900,"2019-09-04","DSNG"
330,332,330,330,2218900,"2019-09-05","DSNG"
332,332,330,330,1683000,"2019-09-06","DSNG"
332,334,328,330,559800,"2019-09-09","DSNG"
330,330,328,330,62200,"2019-09-10","DSNG"
330,330,328,328,110800,"2019-09-11","DSNG"
330,332,326,330,167800,"2019-09-12","DSNG"
328,330,326,326,339300,"2019-09-13","DSNG"
330,330,324,328,658300,"2019-09-16","DSNG"
328,332,328,330,3542000,"2019-09-17","DSNG"
330,330,316,330,1587100,"2019-09-18","DSNG"
326,330,318,330,664700,"2019-09-19","DSNG"
328,330,324,330,805900,"2019-09-20","DSNG"
328,330,324,330,64100,"2019-09-23","DSNG"
328,328,316,322,299800,"2019-09-24","DSNG"
320,320,316,320,298700,"2019-09-25","DSNG"
320,320,314,316,871100,"2019-09-26","DSNG"
318,320,312,314,1314400,"2019-09-27","DSNG"
316,318,310,314,856100,"2019-09-30","DSNG"
314,314,310,312,1338800,"2019-10-01","DSNG"
312,312,308,310,1835800,"2019-10-02","DSNG"
310,314,310,314,1584500,"2019-10-03","DSNG"
312,318,312,318,578100,"2019-10-04","DSNG"
316,318,316,318,227400,"2019-10-07","DSNG"
316,318,314,318,359500,"2019-10-08","DSNG"
316,318,314,318,317900,"2019-10-09","DSNG"
314,328,314,328,793900,"2019-10-10","DSNG"
328,330,328,330,302700,"2019-10-11","DSNG"
330,330,322,330,520100,"2019-10-14","DSNG"
330,330,328,330,156200,"2019-10-15","DSNG"
330,332,330,332,325600,"2019-10-16","DSNG"
332,334,328,332,528400,"2019-10-17","DSNG"
332,332,328,332,264400,"2019-10-18","DSNG"
330,332,330,332,291200,"2019-10-21","DSNG"
330,330,330,330,1300,"2019-10-22","DSNG"
328,334,324,334,1654500,"2019-10-23","DSNG"
334,336,332,334,396700,"2019-10-24","DSNG"
334,336,334,336,210700,"2019-10-25","DSNG"
336,338,334,338,511600,"2019-10-28","DSNG"
338,338,334,336,218400,"2019-10-29","DSNG"
334,376,334,346,2305700,"2019-10-30","DSNG"
346,366,346,362,1329400,"2019-10-31","DSNG"
360,366,356,366,617400,"2019-11-01","DSNG"
366,392,366,388,2584200,"2019-11-04","DSNG"
390,422,388,402,7278800,"2019-11-05","DSNG"
404,420,402,420,4505600,"2019-11-06","DSNG"
422,424,394,410,2329100,"2019-11-07","DSNG"
410,418,400,416,2152600,"2019-11-08","DSNG"
416,418,412,414,4980800,"2019-11-11","DSNG"
416,418,412,414,3699700,"2019-11-12","DSNG"
414,418,414,418,2190700,"2019-11-13","DSNG"
418,418,414,418,306200,"2019-11-14","DSNG"
418,420,412,418,703900,"2019-11-15","DSNG"
418,420,412,418,2158500,"2019-11-18","DSNG"
418,418,412,416,269700,"2019-11-19","DSNG"
416,416,414,416,2961300,"2019-11-20","DSNG"
420,422,418,420,2171500,"2019-11-21","DSNG"
420,420,418,420,1034900,"2019-11-22","DSNG"
420,422,410,420,1708200,"2019-11-25","DSNG"
418,420,410,418,585400,"2019-11-26","DSNG"
416,416,414,416,316300,"2019-11-27","DSNG"
414,416,412,416,304700,"2019-11-28","DSNG"
414,416,410,416,355900,"2019-11-29","DSNG"
416,416,414,414,411800,"2019-12-02","DSNG"
414,416,414,416,786400,"2019-12-03","DSNG"
416,416,408,408,517600,"2019-12-04","DSNG"
408,412,406,412,760000,"2019-12-05","DSNG"
412,416,408,408,507300,"2019-12-06","DSNG"
410,410,408,408,474600,"2019-12-09","DSNG"
408,410,406,410,479900,"2019-12-10","DSNG"
410,412,410,410,2190500,"2019-12-11","DSNG"
410,412,408,410,352500,"2019-12-12","DSNG"
410,412,408,412,442100,"2019-12-13","DSNG"
410,412,408,412,1140300,"2019-12-16","DSNG"
412,412,406,412,445900,"2019-12-17","DSNG"
412,412,408,408,402800,"2019-12-18","DSNG"
408,410,408,408,436300,"2019-12-19","DSNG"
408,410,408,408,906600,"2019-12-20","DSNG"
408,410,408,410,343100,"2019-12-23","DSNG"
410,414,410,414,1880800,"2019-12-26","DSNG"
414,438,414,432,3094800,"2019-12-27","DSNG"
434,462,432,460,6890300,"2019-12-30","DSNG"
460,488,450,486,3640700,"2020-01-02","DSNG"
488,515,488,490,4218300,"2020-01-03","DSNG"
492,492,478,490,848200,"2020-01-06","DSNG"
490,490,474,478,1322300,"2020-01-07","DSNG"
478,478,462,470,926200,"2020-01-08","DSNG"
470,500,460,496,1636500,"2020-01-09","DSNG"
496,498,484,494,1007500,"2020-01-10","DSNG"
494,494,480,486,802500,"2020-01-13","DSNG"
486,486,466,476,1152600,"2020-01-14","DSNG"
474,474,450,454,1782300,"2020-01-15","DSNG"
454,456,450,456,1311500,"2020-01-16","DSNG"
456,458,450,458,930600,"2020-01-17","DSNG"
450,460,450,456,703000,"2020-01-20","DSNG"
456,460,444,444,964400,"2020-01-21","DSNG"
442,446,440,446,1438100,"2020-01-22","DSNG"
450,450,442,442,3461700,"2020-01-23","DSNG"
442,442,428,440,1384500,"2020-01-24","DSNG"
440,440,420,430,1672000,"2020-01-27","DSNG"
430,430,424,428,193500,"2020-01-28","DSNG"
424,434,424,424,536000,"2020-01-29","DSNG"
424,424,416,418,467400,"2020-01-30","DSNG"
416,420,408,410,1564800,"2020-01-31","DSNG"
412,412,406,410,471000,"2020-02-03","DSNG"
414,414,410,414,509000,"2020-02-04","DSNG"
414,438,412,438,1326300,"2020-02-05","DSNG"
438,444,436,444,887000,"2020-02-06","DSNG"
444,446,438,440,418000,"2020-02-07","DSNG"
440,440,428,428,532400,"2020-02-10","DSNG"
428,430,428,428,516100,"2020-02-11","DSNG"
428,428,424,428,513800,"2020-02-12","DSNG"
428,432,428,432,602800,"2020-02-13","DSNG"
432,434,432,432,364600,"2020-02-14","DSNG"
432,432,428,432,557300,"2020-02-17","DSNG"
432,434,428,432,426400,"2020-02-18","DSNG"
432,448,432,448,2244000,"2020-02-19","DSNG"
448,448,440,440,785700,"2020-02-20","DSNG"
442,444,440,440,635000,"2020-02-21","DSNG"
436,438,436,436,492200,"2020-02-24","DSNG"
436,436,428,430,761800,"2020-02-25","DSNG"
430,430,418,422,622900,"2020-02-26","DSNG"
420,420,408,410,1016800,"2020-02-27","DSNG"
410,412,390,390,1038100,"2020-02-28","DSNG"
392,394,390,394,225200,"2020-03-02","DSNG"
390,390,390,390,67500,"2020-03-03","DSNG"
392,396,392,392,401800,"2020-03-04","DSNG"
390,406,390,404,618300,"2020-03-05","DSNG"
398,404,394,400,172300,"2020-03-06","DSNG"
396,398,388,388,491700,"2020-03-09","DSNG"
388,388,378,386,112300,"2020-03-10","DSNG"
386,386,374,382,313500,"2020-03-11","DSNG"
380,382,356,360,708700,"2020-03-12","DSNG"
348,360,336,360,171800,"2020-03-13","DSNG"
342,360,336,356,138200,"2020-03-16","DSNG"
338,354,334,334,62200,"2020-03-17","DSNG"
340,344,322,342,112400,"2020-03-18","DSNG"
322,342,320,336,50500,"2020-03-19","DSNG"
336,340,336,340,326000,"2020-03-20","DSNG"
338,340,320,340,396800,"2020-03-23","DSNG"
338,340,338,340,418900,"2020-03-24","DSNG"
340,346,338,346,453000,"2020-03-26","DSNG"
346,352,340,350,587900,"2020-03-27","DSNG"
340,348,326,326,156300,"2020-03-30","DSNG"
328,330,324,328,282000,"2020-03-31","DSNG"
326,330,318,330,806500,"2020-04-01","DSNG"
324,330,324,330,482200,"2020-04-02","DSNG"
330,332,324,332,925200,"2020-04-03","DSNG"
332,336,330,336,828500,"2020-04-06","DSNG"
336,338,332,338,967300,"2020-04-07","DSNG"
338,344,334,338,1432500,"2020-04-08","DSNG"
338,340,328,328,652300,"2020-04-09","DSNG"
328,328,322,322,581400,"2020-04-13","DSNG"
320,324,318,322,1208000,"2020-04-14","DSNG"
324,330,322,322,1869000,"2020-04-15","DSNG"
320,322,318,318,1248500,"2020-04-16","DSNG"
318,328,316,318,1112000,"2020-04-17","DSNG"
324,324,318,320,1944800,"2020-04-20","DSNG"
318,320,318,318,1288500,"2020-04-21","DSNG"
318,320,318,318,602300,"2020-04-22","DSNG"
318,320,318,318,631400,"2020-04-23","DSNG"
318,320,318,320,252000,"2020-04-24","DSNG"
318,320,316,318,199300,"2020-04-27","DSNG"
318,320,314,316,863100,"2020-04-28","DSNG"
318,320,316,320,928000,"2020-04-29","DSNG"
326,328,318,328,665600,"2020-04-30","DSNG"
320,328,316,320,598800,"2020-05-04","DSNG"
320,322,314,318,1300100,"2020-05-05","DSNG"
318,322,318,318,782000,"2020-05-06","DSNG"
318,320,312,320,1714100,"2020-05-08","DSNG"
320,322,318,318,614200,"2020-05-11","DSNG"
320,324,318,322,838200,"2020-05-12","DSNG"
322,322,316,322,624600,"2020-05-13","DSNG"
322,324,312,316,3791300,"2020-05-14","DSNG"
316,316,314,316,1597600,"2020-05-15","DSNG"
316,318,316,318,577300,"2020-05-18","DSNG"
318,320,316,316,630400,"2020-05-19","DSNG"
316,320,316,316,900900,"2020-05-20","DSNG"
316,320,310,310,2677400,"2020-05-26","DSNG"
314,314,306,310,2924200,"2020-05-27","DSNG"
314,314,308,312,2481100,"2020-05-28","DSNG"
312,314,310,312,916500,"2020-05-29","DSNG"
312,316,310,314,619700,"2020-06-02","DSNG"
312,316,312,316,894500,"2020-06-03","DSNG"
316,318,314,318,911500,"2020-06-04","DSNG"
318,320,314,318,1479000,"2020-06-05","DSNG"
318,336,318,332,2601600,"2020-06-08","DSNG"
334,376,332,370,4491500,"2020-06-09","DSNG"
370,370,360,368,1075000,"2020-06-10","DSNG"
368,370,362,366,1007900,"2020-06-11","DSNG"
362,362,360,360,1000600,"2020-06-12","DSNG"
362,364,356,356,1652100,"2020-06-15","DSNG"
356,360,354,358,323000,"2020-06-16","DSNG"
358,358,354,358,587600,"2020-06-17","DSNG"
358,358,354,358,878400,"2020-06-18","DSNG"
354,378,354,378,1426200,"2020-06-19","DSNG"
378,394,368,380,4070000,"2020-06-22","DSNG"
380,386,376,380,1387300,"2020-06-23","DSNG"
380,388,380,380,1216400,"2020-06-24","DSNG"
374,378,372,372,893300,"2020-06-25","DSNG"
372,374,372,374,856000,"2020-06-26","DSNG"
370,372,358,366,1071100,"2020-06-29","DSNG"
362,362,358,360,400400,"2020-06-30","DSNG"
360,362,346,350,903400,"2020-07-01","DSNG"
346,350,344,346,861200,"2020-07-02","DSNG"
344,346,338,340,1230100,"2020-07-03","DSNG"
340,340,336,340,823900,"2020-07-06","DSNG"
340,340,336,340,2130700,"2020-07-07","DSNG"
340,340,336,340,1152700,"2020-07-08","DSNG"
340,340,332,340,5028400,"2020-07-09","DSNG"
340,340,332,338,1379700,"2020-07-10","DSNG"
338,342,334,334,4406500,"2020-07-13","DSNG"
334,338,332,334,1847500,"2020-07-14","DSNG"
338,356,334,348,10510400,"2020-07-15","DSNG"
348,364,346,350,5525800,"2020-07-16","DSNG"
350,354,336,340,5874000,"2020-07-17","DSNG"
342,370,342,354,9378800,"2020-07-20","DSNG"
356,366,350,362,7114300,"2020-07-21","DSNG"
362,370,356,362,4264000,"2020-07-22","DSNG"
362,362,354,358,2178400,"2020-07-23","DSNG"
358,360,352,354,2271300,"2020-07-24","DSNG"
356,364,352,354,2745400,"2020-07-27","DSNG"
354,356,346,350,3057400,"2020-07-28","DSNG"
350,366,346,360,3143100,"2020-07-29","DSNG"
360,374,354,366,6097100,"2020-07-30","DSNG"
370,416,360,382,18288100,"2020-08-03","DSNG"
382,390,368,374,8374100,"2020-08-04","DSNG"
374,386,374,384,6720100,"2020-08-05","DSNG"
384,386,380,384,3405300,"2020-08-06","DSNG"
384,412,384,406,9820600,"2020-08-07","DSNG"
406,436,406,432,11198700,"2020-08-10","DSNG"
434,440,426,434,5374200,"2020-08-11","DSNG"
434,434,416,420,3742100,"2020-08-12","DSNG"
422,446,422,442,5765700,"2020-08-13","DSNG"
442,446,426,428,5612500,"2020-08-14","DSNG"
428,434,428,428,1518800,"2020-08-18","DSNG"
430,432,422,424,1768100,"2020-08-19","DSNG"
428,430,406,410,3594300,"2020-08-24","DSNG"
410,426,410,416,4640500,"2020-08-25","DSNG"
418,448,418,440,8806000,"2020-08-26","DSNG"
442,442,422,428,7683500,"2020-08-27","DSNG"
430,434,426,430,2328000,"2020-08-28","DSNG"
450,484,432,434,22763200,"2020-08-31","DSNG"
438,460,436,460,13012200,"2020-09-01","DSNG"
462,496,460,482,26655800,"2020-09-02","DSNG"
484,490,472,482,13908700,"2020-09-03","DSNG"
480,486,470,470,5820600,"2020-09-04","DSNG"
472,474,464,468,4645900,"2020-09-07","DSNG"
470,474,464,470,5075800,"2020-09-08","DSNG"
470,472,446,446,8278200,"2020-09-09","DSNG"
450,450,416,416,7910700,"2020-09-10","DSNG"
404,446,390,440,11123800,"2020-09-11","DSNG"
440,472,440,464,9166100,"2020-09-14","DSNG"
466,470,440,462,24614500,"2020-09-15","DSNG"
462,464,446,454,9149600,"2020-09-16","DSNG"
454,478,448,462,28945100,"2020-09-17","DSNG"
464,486,462,482,20158100,"2020-09-18","DSNG"
488,496,474,474,20877700,"2020-09-21","DSNG"
470,470,454,456,10888100,"2020-09-22","DSNG"
460,460,448,454,7956900,"2020-09-23","DSNG"
454,456,440,446,10925300,"2020-09-24","DSNG"
444,474,442,472,15301500,"2020-09-25","DSNG"
474,480,460,460,9104300,"2020-09-28","DSNG"
462,472,460,462,7965500,"2020-09-29","DSNG"
464,464,452,458,5353800,"2020-09-30","DSNG"
460,496,460,492,17230100,"2020-10-01","DSNG"
490,545,482,494,30996100,"2020-10-02","DSNG"
496,500,486,490,7790800,"2020-10-05","DSNG"
490,515,490,496,10255000,"2020-10-06","DSNG"
496,510,490,505,8853300,"2020-10-07","DSNG"
505,510,492,496,6382900,"2020-10-08","DSNG"
496,505,492,498,7596800,"2020-10-09","DSNG"
498,525,496,525,14273000,"2020-10-12","DSNG"
525,525,500,510,8869900,"2020-10-13","DSNG"
510,520,498,500,8324800,"2020-10-14","DSNG"
500,500,466,476,14797900,"2020-10-15","DSNG"
474,484,472,482,6552200,"2020-10-16","DSNG"
484,492,478,480,6405700,"2020-10-19","DSNG"
480,490,478,484,5432700,"2020-10-20","DSNG"
484,496,484,494,10623600,"2020-10-21","DSNG"
496,498,484,486,6197800,"2020-10-22","DSNG"
488,496,484,490,5483100,"2020-10-23","DSNG"
490,496,486,492,5327100,"2020-10-26","DSNG"
500,510,492,498,14096200,"2020-10-27","DSNG"
498,498,470,470,14699900,"2020-11-02","DSNG"
472,480,468,474,8030600,"2020-11-03","DSNG"
474,476,462,468,6468600,"2020-11-04","DSNG"
468,478,468,474,6629900,"2020-11-05","DSNG"
474,498,472,494,13528100,"2020-11-06","DSNG"
494,498,484,488,9098400,"2020-11-09","DSNG"
488,496,486,488,11328300,"2020-11-10","DSNG"
488,496,484,488,11059100,"2020-11-11","DSNG"
488,550,488,520,37708100,"2020-11-12","DSNG"
520,540,515,520,1.2e+07,"2020-11-13","DSNG"
520,525,505,515,6406500,"2020-11-16","DSNG"
515,520,505,510,8179700,"2020-11-17","DSNG"
510,520,500,505,7459200,"2020-11-18","DSNG"
505,535,505,520,17972700,"2020-11-19","DSNG"
520,535,515,515,11657000,"2020-11-20","DSNG"
515,520,505,515,7082800,"2020-11-23","DSNG"
520,525,515,515,7151100,"2020-11-24","DSNG"
515,530,505,530,16045300,"2020-11-25","DSNG"
530,590,530,555,40331100,"2020-11-26","DSNG"
560,620,555,620,34974900,"2020-11-27","DSNG"
620,655,590,630,27640000,"2020-11-30","DSNG"
615,635,605,635,12004900,"2020-12-01","DSNG"
635,645,620,630,8715500,"2020-12-02","DSNG"
630,630,610,615,10229500,"2020-12-03","DSNG"
610,615,590,615,11645300,"2020-12-04","DSNG"
615,650,615,625,19779100,"2020-12-07","DSNG"
625,665,620,625,33055800,"2020-12-08","DSNG"
625,630,610,615,9486600,"2020-12-10","DSNG"
615,630,615,620,12201100,"2020-12-11","DSNG"
620,630,620,620,9631400,"2020-12-14","DSNG"
620,620,610,615,7368900,"2020-12-15","DSNG"
615,680,610,635,25051900,"2020-12-16","DSNG"
635,660,615,620,9275200,"2020-12-17","DSNG"
620,630,615,630,8420800,"2020-12-18","DSNG"
630,665,630,640,19382000,"2020-12-21","DSNG"
645,655,615,620,16101500,"2020-12-22","DSNG"
620,635,580,605,21788400,"2020-12-23","DSNG"
605,650,605,625,27917900,"2020-12-28","DSNG"
625,635,605,610,10080100,"2020-12-29","DSNG"
610,615,595,610,10919300,"2020-12-30","DSNG"
610,640,590,640,16205900,"2021-01-04","DSNG"
640,710,635,685,86798000,"2021-01-05","DSNG"
695,720,640,670,58446000,"2021-01-06","DSNG"
670,710,660,665,44346500,"2021-01-07","DSNG"
665,680,640,650,21688400,"2021-01-08","DSNG"
650,660,635,635,13913400,"2021-01-11","DSNG"
635,655,605,615,24649400,"2021-01-12","DSNG"
615,670,615,670,49196400,"2021-01-13","DSNG"
670,675,645,660,24130100,"2021-01-14","DSNG"
660,665,630,640,21965600,"2021-01-15","DSNG"
640,640,610,615,17648000,"2021-01-18","DSNG"
615,650,590,600,39862800,"2021-01-19","DSNG"
595,600,585,590,26598700,"2021-01-20","DSNG"
590,630,590,610,49900700,"2021-01-21","DSNG"
610,620,575,585,28271400,"2021-01-22","DSNG"
580,585,550,555,16335700,"2021-01-25","DSNG"
550,590,540,545,32014200,"2021-01-26","DSNG"
545,580,530,580,32162900,"2021-01-27","DSNG"
590,610,545,555,27337900,"2021-01-28","DSNG"
555,565,535,555,17925600,"2021-01-29","DSNG"
555,575,545,575,25261100,"2021-02-01","DSNG"
575,595,565,565,26876800,"2021-02-02","DSNG"
565,585,560,580,22377800,"2021-02-03","DSNG"
580,585,565,580,21575700,"2021-02-04","DSNG"
580,600,580,585,20425900,"2021-02-05","DSNG"
585,595,580,595,22166000,"2021-02-08","DSNG"
595,615,585,600,31445700,"2021-02-09","DSNG"
600,605,580,580,20518700,"2021-02-10","DSNG"
580,595,575,585,23786200,"2021-02-11","DSNG"
580,600,580,590,19409600,"2021-02-15","DSNG"
590,620,590,600,27158400,"2021-02-16","DSNG"
600,600,575,580,12995900,"2021-02-17","DSNG"
580,590,570,575,15926900,"2021-02-18","DSNG"
570,590,555,585,21731700,"2021-02-19","DSNG"
585,605,580,595,26405900,"2021-02-22","DSNG"
595,610,595,600,20994100,"2021-02-23","DSNG"
600,615,585,595,27762000,"2021-02-24","DSNG"
595,600,585,590,19464700,"2021-02-25","DSNG"
585,590,560,560,15795300,"2021-02-26","DSNG"
560,580,560,570,20302800,"2021-03-01","DSNG"
570,585,565,570,22206900,"2021-03-02","DSNG"
570,570,555,565,12999600,"2021-03-03","DSNG"
560,570,555,565,7575500,"2021-03-04","DSNG"
560,575,560,570,19906800,"2021-03-05","DSNG"
575,610,570,610,59626500,"2021-03-08","DSNG"
615,645,605,615,71759200,"2021-03-09","DSNG"
615,630,615,620,26694000,"2021-03-10","DSNG"
620,655,620,650,47277900,"2021-03-12","DSNG"
650,675,650,660,37157000,"2021-03-15","DSNG"
660,665,640,640,20171700,"2021-03-16","DSNG"
640,645,625,645,21285400,"2021-03-17","DSNG"
645,665,630,635,18717500,"2021-03-18","DSNG"
635,635,620,625,18790500,"2021-03-19","DSNG"
625,635,610,630,18330800,"2021-03-22","DSNG"
630,650,630,640,32323200,"2021-03-23","DSNG"
640,645,615,625,19369600,"2021-03-24","DSNG"
620,625,600,615,19007500,"2021-03-25","DSNG"
615,640,610,635,33915400,"2021-03-26","DSNG"
635,635,610,615,9457800,"2021-03-29","DSNG"
615,615,590,595,13962000,"2021-03-30","DSNG"
595,600,560,575,17743300,"2021-03-31","DSNG"
575,620,570,615,25538900,"2021-04-01","DSNG"
615,620,605,620,16231200,"2021-04-05","DSNG"
620,635,605,635,18744400,"2021-04-06","DSNG"
635,650,625,640,26515700,"2021-04-07","DSNG"
640,645,625,630,13280500,"2021-04-08","DSNG"
630,635,620,630,16467400,"2021-04-09","DSNG"
630,640,600,610,12560100,"2021-04-12","DSNG"
610,610,580,590,17095800,"2021-04-13","DSNG"
590,600,580,585,18895500,"2021-04-14","DSNG"
590,605,585,600,22014300,"2021-04-15","DSNG"
600,605,580,590,19526600,"2021-04-16","DSNG"
590,595,575,580,24016200,"2021-04-19","DSNG"
580,610,575,610,25799500,"2021-04-20","DSNG"
610,665,600,660,50151400,"2021-04-21","DSNG"
660,675,635,650,54776500,"2021-04-22","DSNG"
650,670,650,660,20357000,"2021-04-23","DSNG"
660,665,640,655,19267900,"2021-04-26","DSNG"
655,665,645,660,22192500,"2021-04-27","DSNG"
665,675,650,650,29329000,"2021-04-28","DSNG"
645,655,630,635,23645000,"2021-04-29","DSNG"
635,645,615,635,23297000,"2021-04-30","DSNG"
630,635,610,615,13367400,"2021-05-03","DSNG"
615,625,590,590,28761700,"2021-05-04","DSNG"
590,600,580,600,24584800,"2021-05-05","DSNG"
595,605,585,590,26393300,"2021-05-06","DSNG"
590,595,580,580,19913400,"2021-05-07","DSNG"
580,600,580,585,32501800,"2021-05-10","DSNG"
585,590,580,585,28910000,"2021-05-11","DSNG"
585,595,550,565,29980000,"2021-05-17","DSNG"
565,585,550,580,28410500,"2021-05-18","DSNG"
580,585,565,570,27064500,"2021-05-19","DSNG"
570,575,555,570,17280300,"2021-05-20","DSNG"
570,570,550,555,17139000,"2021-05-21","DSNG"
555,555,520,525,12304000,"2021-05-24","DSNG"
520,530,515,520,21677800,"2021-05-25","DSNG"
520,535,515,520,14890100,"2021-05-27","DSNG"
520,525,510,520,21310100,"2021-05-28","DSNG"
520,530,515,530,18220900,"2021-05-31","DSNG"
530,545,530,545,23745300,"2021-06-02","DSNG"
545,560,535,540,29947600,"2021-06-03","DSNG"
545,545,515,530,27269900,"2021-06-04","DSNG"
530,530,520,525,22180600,"2021-06-07","DSNG"
525,525,505,505,19445900,"2021-06-08","DSNG"
505,515,505,515,40764100,"2021-06-09","DSNG"
515,515,496,505,8638300,"2021-06-10","DSNG"
505,505,494,496,27201700,"2021-06-11","DSNG"
494,496,476,482,20903400,"2021-06-14","DSNG"
480,482,460,462,13590100,"2021-06-15","DSNG"
466,476,460,462,27833700,"2021-06-16","DSNG"
460,462,446,450,23203200,"2021-06-17","DSNG"
450,540,446,510,131437900,"2021-06-18","DSNG"
555,580,496,560,115659500,"2021-06-21","DSNG"
565,610,545,570,121490400,"2021-06-22","DSNG"
570,570,540,545,32808500,"2021-06-23","DSNG"
545,545,525,540,29869800,"2021-06-24","DSNG"
540,540,505,505,29300900,"2021-06-25","DSNG"
505,515,490,490,25501000,"2021-06-28","DSNG"
488,496,480,496,27226300,"2021-06-29","DSNG"
496,510,492,500,27622600,"2021-06-30","DSNG"
500,520,498,520,25927200,"2021-07-01","DSNG"
520,535,520,520,33549900,"2021-07-02","DSNG"
520,565,520,545,48097400,"2021-07-05","DSNG"
545,555,525,530,24055500,"2021-07-06","DSNG"
530,535,520,520,23214600,"2021-07-07","DSNG"
520,525,510,510,30937800,"2021-07-08","DSNG"
510,520,505,515,33463400,"2021-07-09","DSNG"
515,545,510,535,33303100,"2021-07-12","DSNG"
535,540,505,525,20915400,"2021-07-13","DSNG"
525,535,520,530,40823900,"2021-07-14","DSNG"
530,555,530,545,39604000,"2021-07-15","DSNG"
545,560,530,530,26034700,"2021-07-16","DSNG"
530,550,530,535,28202600,"2021-07-19","DSNG"
535,545,530,540,26793800,"2021-07-21","DSNG"
540,545,535,540,24483000,"2021-07-22","DSNG"
540,540,530,540,25768900,"2021-07-23","DSNG"
540,575,540,565,40759100,"2021-07-26","DSNG"
565,575,550,550,29695600,"2021-07-27","DSNG"
555,560,540,550,32050500,"2021-07-28","DSNG"
550,555,540,540,35523400,"2021-07-29","DSNG"
540,545,515,540,30752400,"2021-07-30","DSNG"
540,540,520,525,31754800,"2021-08-02","DSNG"
525,525,510,525,29784800,"2021-08-03","DSNG"
525,530,520,525,27312900,"2021-08-04","DSNG"
525,535,515,515,32924800,"2021-08-05","DSNG"
515,530,515,515,32186400,"2021-08-06","DSNG"
515,525,505,515,37041000,"2021-08-09","DSNG"
515,515,500,510,21259300,"2021-08-10","DSNG"
510,530,510,520,34196100,"2021-08-12","DSNG"
520,565,520,565,48510400,"2021-08-13","DSNG"
565,575,535,540,22335600,"2021-08-16","DSNG"
540,540,515,525,18597500,"2021-08-18","DSNG"
525,525,498,498,18126500,"2021-08-19","DSNG"
498,505,496,496,25678900,"2021-08-20","DSNG"
498,530,496,530,36693500,"2021-08-23","DSNG"
530,530,505,510,13853900,"2021-08-24","DSNG"
510,520,500,505,18940900,"2021-08-25","DSNG"
505,520,500,510,35092000,"2021-08-26","DSNG"
510,525,505,515,32284300,"2021-08-27","DSNG"
515,515,505,515,24887000,"2021-08-30","DSNG"
515,530,505,530,35824500,"2021-08-31","DSNG"
530,535,525,535,29489600,"2021-09-01","DSNG"
535,535,510,520,21242400,"2021-09-02","DSNG"
520,530,515,520,27648600,"2021-09-03","DSNG"
520,520,505,520,20704700,"2021-09-06","DSNG"
520,520,500,510,23510200,"2021-09-07","DSNG"
505,515,505,510,28190800,"2021-09-08","DSNG"
510,530,510,525,34833000,"2021-09-09","DSNG"
525,530,520,520,31011600,"2021-09-10","DSNG"
520,525,510,520,28197000,"2021-09-13","DSNG"
520,525,510,515,25161200,"2021-09-14","DSNG"
515,515,505,510,29558000,"2021-09-15","DSNG"
510,515,505,510,24462000,"2021-09-16","DSNG"
515,515,500,505,18475800,"2021-09-17","DSNG"
505,510,490,492,24103600,"2021-09-20","DSNG"
492,494,490,492,11189000,"2021-09-21","DSNG"
492,496,490,490,14989600,"2021-09-22","DSNG"
492,498,490,498,32002300,"2021-09-23","DSNG"
498,510,496,500,36801100,"2021-09-24","DSNG"
500,505,496,505,29796500,"2021-09-27","DSNG"
505,535,498,535,57010400,"2021-09-28","DSNG"
535,550,520,530,39870000,"2021-09-29","DSNG"
530,545,520,540,46975200,"2021-09-30","DSNG"
540,575,540,555,55591900,"2021-10-01","DSNG"
555,560,545,555,35154700,"2021-10-04","DSNG"
555,595,555,595,54263300,"2021-10-05","DSNG"
595,690,595,630,123206000,"2021-10-06","DSNG"
630,645,590,590,54202100,"2021-10-07","DSNG"
590,605,560,600,54530000,"2021-10-08","DSNG"
605,630,585,595,54056300,"2021-10-11","DSNG"
595,605,590,600,27227500,"2021-10-12","DSNG"
600,620,585,595,50028000,"2021-10-13","DSNG"
595,625,595,610,51848300,"2021-10-14","DSNG"
610,615,590,615,50172400,"2021-10-15","DSNG"
620,620,605,610,42368100,"2021-10-18","DSNG"
610,620,595,605,42789400,"2021-10-19","DSNG"
605,620,590,600,66115300,"2021-10-21","DSNG"
600,600,575,600,31517000,"2021-10-22","DSNG"
600,610,580,595,63183200,"2021-10-25","DSNG"
600,605,590,595,57736200,"2021-10-26","DSNG"
600,600,580,580,22870400,"2021-10-27","DSNG"
580,590,560,565,25102200,"2021-10-28","DSNG"
565,585,550,580,36760100,"2021-10-29","DSNG"
580,590,565,570,22740500,"2021-11-01","DSNG"
570,600,565,585,39869000,"2021-11-02","DSNG"
585,600,575,600,31860300,"2021-11-03","DSNG"
600,615,590,590,34724400,"2021-11-04","DSNG"
595,595,580,585,39645100,"2021-11-05","DSNG"
585,605,575,600,33301300,"2021-11-08","DSNG"
600,605,575,575,25995800,"2021-11-09","DSNG"
580,580,565,575,37636700,"2021-11-10","DSNG"
580,585,570,580,36160300,"2021-11-11","DSNG"
580,595,575,580,34564200,"2021-11-12","DSNG"
580,585,570,575,31466200,"2021-11-15","DSNG"
575,595,570,585,38998400,"2021-11-16","DSNG"
585,590,570,580,27415200,"2021-11-17","DSNG"
580,595,575,595,26775000,"2021-11-18","DSNG"
595,600,575,585,33908300,"2021-11-19","DSNG"
585,595,575,590,26396400,"2021-11-22","DSNG"
590,595,585,585,31676600,"2021-11-23","DSNG"
585,595,580,590,27974700,"2021-11-24","DSNG"
590,605,585,600,38819400,"2021-11-25","DSNG"
600,605,570,580,31274800,"2021-11-26","DSNG"
580,580,545,550,22893000,"2021-11-29","DSNG"
550,555,525,530,26116800,"2021-11-30","DSNG"
530,535,505,515,23672200,"2021-12-01","DSNG"
515,530,500,525,40017700,"2021-12-02","DSNG"
525,530,505,510,12215700,"2021-12-03","DSNG"
510,530,498,500,59658300,"2021-12-06","DSNG"
500,525,500,520,20328100,"2021-12-07","DSNG"
520,525,505,510,10128900,"2021-12-08","DSNG"
515,515,500,505,25976300,"2021-12-09","DSNG"
500,510,476,480,42547300,"2021-12-10","DSNG"
480,494,480,486,26687200,"2021-12-13","DSNG"
490,490,480,480,12860200,"2021-12-14","DSNG"
480,486,478,478,19891200,"2021-12-15","DSNG"
478,480,468,470,11960000,"2021-12-16","DSNG"
470,490,470,482,60648100,"2021-12-17","DSNG"
484,486,470,472,11387200,"2021-12-20","DSNG"
472,480,470,470,25466000,"2021-12-21","DSNG"
472,480,472,474,19752500,"2021-12-22","DSNG"
476,480,470,474,26046000,"2021-12-23","DSNG"
474,478,470,474,28435100,"2021-12-24","DSNG"
476,500,474,500,25354000,"2021-12-27","DSNG"
505,510,494,500,15651600,"2021-12-28","DSNG"
505,510,486,488,17932300,"2021-12-29","DSNG"
488,510,486,500,27660000,"2021-12-30","DSNG"
500,510,494,496,33040300,"2022-01-03","DSNG"
500,510,496,498,17097800,"2022-01-04","DSNG"
498,510,484,490,24101000,"2022-01-05","DSNG"
490,515,490,505,28781700,"2022-01-06","DSNG"
505,530,505,530,38947000,"2022-01-07","DSNG"
535,540,515,525,17562700,"2022-01-10","DSNG"
525,530,515,525,25368900,"2022-01-11","DSNG"
525,535,505,515,25439600,"2022-01-12","DSNG"
510,525,505,515,22616900,"2022-01-13","DSNG"
515,535,510,530,25070000,"2022-01-14","DSNG"
535,535,510,515,18250600,"2022-01-17","DSNG"
515,525,500,510,16589200,"2022-01-18","DSNG"
505,530,505,520,22567200,"2022-01-19","DSNG"
520,530,520,525,27471600,"2022-01-20","DSNG"
525,535,515,515,14539300,"2022-01-21","DSNG"
515,525,510,520,27822800,"2022-01-24","DSNG"
525,530,510,515,29028100,"2022-01-25","DSNG"
515,535,510,530,29324400,"2022-01-26","DSNG"
530,535,515,515,18387300,"2022-01-27","DSNG"
515,525,505,520,26653400,"2022-01-28","DSNG"
525,600,520,600,69082300,"2022-01-31","DSNG"
600,605,560,570,23445200,"2022-02-02","DSNG"
565,575,545,560,27732600,"2022-02-03","DSNG"
560,560,540,555,18373100,"2022-02-04","DSNG"
555,595,555,575,37669500,"2022-02-07","DSNG"
580,610,565,575,34919500,"2022-02-08","DSNG"
575,580,555,565,24001200,"2022-02-09","DSNG"
570,585,550,560,29530500,"2022-02-10","DSNG"
560,585,555,580,19887100,"2022-02-11","DSNG"
580,605,570,600,32404300,"2022-02-14","DSNG"
600,625,590,620,31441300,"2022-02-15","DSNG"
620,625,600,615,26200300,"2022-02-16","DSNG"
610,640,590,640,24787200,"2022-02-17","DSNG"
635,655,625,640,26520500,"2022-02-18","DSNG"
640,655,615,625,24322800,"2022-02-21","DSNG"
625,635,595,605,18455000,"2022-02-22","DSNG"
620,650,610,645,25970700,"2022-02-23","DSNG"
660,660,610,625,35871800,"2022-02-24","DSNG"
640,645,620,625,20038500,"2022-02-25","DSNG"
640,670,630,660,26067000,"2022-03-01","DSNG"
675,745,665,740,46480300,"2022-03-02","DSNG"
745,770,725,745,32915700,"2022-03-04","DSNG"
745,760,720,745,25572100,"2022-03-07","DSNG"
745,760,695,705,20572600,"2022-03-08","DSNG"
710,725,675,715,27984100,"2022-03-09","DSNG"
725,725,665,705,19756500,"2022-03-10","DSNG"
705,720,695,695,22244200,"2022-03-11","DSNG"
695,705,675,675,22070600,"2022-03-14","DSNG"
675,685,665,675,20834000,"2022-03-15","DSNG"
675,700,675,680,20660300,"2022-03-16","DSNG"
690,705,680,685,21450600,"2022-03-17","DSNG"
700,700,655,680,23469800,"2022-03-18","DSNG"
680,685,650,650,16596100,"2022-03-21","DSNG"
635,685,625,685,25646200,"2022-03-22","DSNG"
690,700,680,695,26220000,"2022-03-23","DSNG"
695,705,675,680,20662200,"2022-03-24","DSNG"
680,700,680,690,25021500,"2022-03-25","DSNG"
690,700,655,665,24330100,"2022-03-28","DSNG"
675,675,635,635,27835800,"2022-03-29","DSNG"
640,660,635,660,26994100,"2022-03-30","DSNG"
660,665,640,640,11167800,"2022-03-31","DSNG"
680,680,630,635,18703600,"2022-04-01","DSNG"
635,660,635,655,23977900,"2022-04-04","DSNG"
655,660,640,660,25178000,"2022-04-05","DSNG"
665,665,635,640,25676200,"2022-04-06","DSNG"
645,650,605,615,24052200,"2022-04-07","DSNG"
615,650,610,640,15804000,"2022-04-08","DSNG"
640,655,635,645,22569700,"2022-04-11","DSNG"
645,685,625,685,32686000,"2022-04-12","DSNG"
690,700,670,675,24641000,"2022-04-13","DSNG"
680,690,660,670,22450100,"2022-04-14","DSNG"
675,715,675,680,24951800,"2022-04-18","DSNG"
680,695,650,660,18469500,"2022-04-19","DSNG"
655,670,630,630,27129400,"2022-04-20","DSNG"
630,655,630,650,24216700,"2022-04-21","DSNG"
650,655,630,645,23666000,"2022-04-22","DSNG"
630,630,600,605,16533900,"2022-04-25","DSNG"
605,625,580,620,23729600,"2022-04-26","DSNG"
620,635,615,620,16985700,"2022-04-27","DSNG"
580,610,580,605,31004400,"2022-04-28","DSNG"
595,605,570,585,23046300,"2022-05-09","DSNG"
585,585,545,550,23594300,"2022-05-10","DSNG"
555,570,550,550,24337000,"2022-05-11","DSNG"
560,560,525,540,19486300,"2022-05-12","DSNG"
540,555,525,545,24791600,"2022-05-13","DSNG"
550,570,525,550,23396500,"2022-05-17","DSNG"
565,565,535,535,10530300,"2022-05-18","DSNG"
535,575,530,560,18874700,"2022-05-19","DSNG"
585,605,570,600,27784000,"2022-05-20","DSNG"
605,615,570,575,14987600,"2022-05-23","DSNG"
580,580,560,570,16490100,"2022-05-24","DSNG"
570,575,555,560,16064900,"2022-05-25","DSNG"
560,580,560,560,16272800,"2022-05-27","DSNG"
565,565,550,560,15126800,"2022-05-30","DSNG"
560,565,545,555,21959200,"2022-05-31","DSNG"
555,565,555,565,24975200,"2022-06-02","DSNG"
570,575,555,555,18586300,"2022-06-03","DSNG"
555,570,550,555,12806100,"2022-06-06","DSNG"
555,560,545,550,19180600,"2022-06-07","DSNG"
555,560,545,555,19056600,"2022-06-08","DSNG"
555,555,545,555,13718000,"2022-06-09","DSNG"
550,555,525,530,21028100,"2022-06-10","DSNG"
510,525,500,520,19351800,"2022-06-13","DSNG"
520,525,505,515,13086100,"2022-06-14","DSNG"
515,515,498,498,6940400,"2022-06-15","DSNG"
498,510,498,500,21183400,"2022-06-16","DSNG"
500,505,482,490,37064300,"2022-06-17","DSNG"
490,498,490,498,32947300,"2022-06-20","DSNG"
500,520,498,515,36461900,"2022-06-21","DSNG"
525,525,496,498,26554500,"2022-06-22","DSNG"
498,505,490,505,18894600,"2022-06-23","DSNG"
505,510,488,488,17339500,"2022-06-24","DSNG"
492,494,484,488,22634400,"2022-06-27","DSNG"
490,490,482,486,19898700,"2022-06-28","DSNG"
486,498,486,488,26771800,"2022-06-29","DSNG"
486,498,484,494,27003900,"2022-06-30","DSNG"
496,496,490,490,21149200,"2022-07-01","DSNG"
492,492,470,474,18285200,"2022-07-04","DSNG"
472,494,472,490,25462800,"2022-07-05","DSNG"
488,488,476,478,16859400,"2022-07-06","DSNG"
482,482,474,478,25351500,"2022-07-07","DSNG"
482,505,480,498,25156500,"2022-07-08","DSNG"
500,515,492,498,20046100,"2022-07-11","DSNG"
500,505,484,490,13710700,"2022-07-12","DSNG"
490,490,478,478,16635800,"2022-07-13","DSNG"
478,478,470,470,14705000,"2022-07-14","DSNG"
474,474,466,468,10948000,"2022-07-15","DSNG"
476,496,470,494,32073200,"2022-07-18","DSNG"
500,515,494,500,20494600,"2022-07-19","DSNG"
505,510,496,500,22936800,"2022-07-20","DSNG"
500,510,494,505,26415000,"2022-07-21","DSNG"
505,525,500,525,20901000,"2022-07-22","DSNG"
525,525,505,510,16431700,"2022-07-25","DSNG"
510,520,505,510,19624700,"2022-07-26","DSNG"
510,525,510,520,21553600,"2022-07-27","DSNG"
525,535,515,525,23678500,"2022-07-28","DSNG"
535,545,530,530,28445800,"2022-07-29","DSNG"
540,555,530,535,23086000,"2022-08-01","DSNG"
535,540,515,515,21124500,"2022-08-02","DSNG"
525,535,515,530,16941800,"2022-08-03","DSNG"
530,535,520,525,24956600,"2022-08-04","DSNG"
530,535,515,530,24323900,"2022-08-05","DSNG"
530,540,520,535,24159600,"2022-08-08","DSNG"
540,540,525,525,20302300,"2022-08-09","DSNG"
525,540,525,535,24557100,"2022-08-10","DSNG"
535,540,525,530,22066700,"2022-08-11","DSNG"
535,540,525,535,14335400,"2022-08-12","DSNG"
535,540,525,535,21117700,"2022-08-15","DSNG"
535,535,525,530,17057500,"2022-08-16","DSNG"
530,535,510,510,18684500,"2022-08-18","DSNG"
510,535,500,530,29020200,"2022-08-19","DSNG"
530,535,515,530,23078200,"2022-08-22","DSNG"
515,530,515,525,20819400,"2022-08-23","DSNG"
530,535,520,535,23599200,"2022-08-24","DSNG"
535,540,530,535,25344900,"2022-08-25","DSNG"
535,545,525,540,21008200,"2022-08-26","DSNG"
525,530,515,520,17909500,"2022-08-29","DSNG"
525,525,515,515,19029700,"2022-08-30","DSNG"
515,520,500,505,19526200,"2022-08-31","DSNG"
510,515,500,515,21201800,"2022-09-01","DSNG"
515,515,490,496,21054200,"2022-09-02","DSNG"
496,505,490,498,23687100,"2022-09-05","DSNG"
498,505,496,505,14737000,"2022-09-06","DSNG"
505,505,488,490,20439500,"2022-09-07","DSNG"
490,494,482,482,10188400,"2022-09-08","DSNG"
486,490,478,480,23651400,"2022-09-09","DSNG"
480,498,480,496,24126800,"2022-09-12","DSNG"
500,510,496,500,15818300,"2022-09-13","DSNG"
500,510,494,510,19689100,"2022-09-14","DSNG"
510,510,500,500,13155800,"2022-09-15","DSNG"
505,510,492,498,18444100,"2022-09-16","DSNG"
498,505,492,492,15776500,"2022-09-19","DSNG"
492,496,486,490,19665000,"2022-09-20","DSNG"
490,494,484,490,27256600,"2022-09-21","DSNG"
496,500,486,498,26009100,"2022-09-22","DSNG"
500,500,492,498,22245700,"2022-09-23","DSNG"
498,500,482,492,12757400,"2022-09-26","DSNG"
492,492,480,482,19993500,"2022-09-27","DSNG"
484,488,480,482,19072000,"2022-09-28","DSNG"
482,490,480,488,29595600,"2022-09-29","DSNG"
490,490,478,484,23233400,"2022-09-30","DSNG"
486,498,482,496,18790300,"2022-10-03","DSNG"
498,505,492,498,17535100,"2022-10-04","DSNG"
510,510,498,500,20811800,"2022-10-05","DSNG"
505,510,500,505,15346600,"2022-10-06","DSNG"
510,510,498,505,19915400,"2022-10-07","DSNG"
505,515,496,510,20392800,"2022-10-10","DSNG"
510,515,494,494,16940000,"2022-10-11","DSNG"
494,496,482,488,21027300,"2022-10-12","DSNG"
488,492,484,484,11825100,"2022-10-13","DSNG"
484,492,480,484,11715500,"2022-10-14","DSNG"
484,488,474,484,11697500,"2022-10-17","DSNG"
484,486,474,476,11418900,"2022-10-18","DSNG"
478,500,478,498,18624800,"2022-10-19","DSNG"
500,540,498,540,44868100,"2022-10-20","DSNG"
540,540,515,515,16858700,"2022-10-21","DSNG"
515,525,500,500,10576300,"2022-10-24","DSNG"
500,520,500,510,14802000,"2022-10-25","DSNG"
540,580,530,540,61364100,"2022-10-26","DSNG"
545,565,540,555,41253100,"2022-10-27","DSNG"
570,570,550,555,17913500,"2022-10-28","DSNG"
560,565,550,555,20066100,"2022-10-31","DSNG"
555,560,550,560,17125900,"2022-11-01","DSNG"
560,585,555,580,24444000,"2022-11-02","DSNG"
580,595,570,595,27588600,"2022-11-03","DSNG"
600,600,580,590,17984000,"2022-11-04","DSNG"
595,615,590,615,32293200,"2022-11-07","DSNG"
615,620,605,620,23637300,"2022-11-08","DSNG"
620,625,590,605,27078000,"2022-11-09","DSNG"
605,605,585,600,23378900,"2022-11-10","DSNG"
600,610,595,600,22881100,"2022-11-11","DSNG"
605,615,595,615,25661900,"2022-11-14","DSNG"
615,615,585,585,15943300,"2022-11-15","DSNG"
585,600,580,600,19030300,"2022-11-16","DSNG"
600,600,580,590,16599400,"2022-11-17","DSNG"
590,600,580,590,14665300,"2022-11-18","DSNG"
590,605,580,605,22319200,"2022-11-21","DSNG"
605,610,600,600,30298200,"2022-11-22","DSNG"
605,610,595,605,26887200,"2022-11-23","DSNG"
605,615,595,595,24118600,"2022-11-24","DSNG"
595,605,590,600,23740200,"2022-11-25","DSNG"
605,615,600,610,26322600,"2022-11-28","DSNG"
610,615,605,610,33048600,"2022-11-29","DSNG"
610,620,610,610,26612500,"2022-11-30","DSNG"
610,620,605,620,23834200,"2022-12-01","DSNG"
620,625,600,605,11088400,"2022-12-02","DSNG"
605,610,580,590,20268000,"2022-12-05","DSNG"
590,610,590,610,19273700,"2022-12-06","DSNG"
610,615,600,610,19032500,"2022-12-07","DSNG"
610,650,605,640,28596100,"2022-12-08","DSNG"
640,640,605,620,18612700,"2022-12-09","DSNG"
620,625,605,620,21743700,"2022-12-12","DSNG"
625,625,605,620,21003500,"2022-12-13","DSNG"
605,625,605,610,21119300,"2022-12-14","DSNG"
610,620,595,600,23120000,"2022-12-15","DSNG"
600,610,590,600,20824000,"2022-12-16","DSNG"
605,620,600,620,19919400,"2022-12-19","DSNG"
620,625,605,615,15934300,"2022-12-20","DSNG"
620,625,605,615,19711500,"2022-12-21","DSNG"
615,620,595,605,18250100,"2022-12-22","DSNG"
605,615,600,610,19604600,"2022-12-23","DSNG"
605,620,605,615,15653400,"2022-12-26","DSNG"
610,615,600,610,13856900,"2022-12-27","DSNG"
610,615,595,605,9314000,"2022-12-28","DSNG"
605,605,590,600,11219600,"2022-12-29","DSNG"
600,605,595,600,16789700,"2022-12-30","DSNG"
600,610,600,610,16640700,"2023-01-02","DSNG"
610,615,605,610,8526400,"2023-01-03","DSNG"
610,635,605,625,20564400,"2023-01-04","DSNG"
625,630,600,605,25433900,"2023-01-05","DSNG"
605,640,605,640,27469800,"2023-01-06","DSNG"
640,650,630,635,17600000,"2023-01-09","DSNG"
635,645,620,635,18207600,"2023-01-10","DSNG"
640,660,630,655,17095900,"2023-01-11","DSNG"
655,655,625,630,16284100,"2023-01-12","DSNG"
630,660,630,655,15673300,"2023-01-13","DSNG"
650,665,645,655,13689200,"2023-01-16","DSNG"
665,665,640,640,20027800,"2023-01-17","DSNG"
640,660,620,655,18902100,"2023-01-18","DSNG"
665,665,640,655,20648900,"2023-01-19","DSNG"
650,655,640,650,16747700,"2023-01-20","DSNG"
650,655,635,650,19398600,"2023-01-24","DSNG"
650,665,645,665,21162500,"2023-01-25","DSNG"
665,670,650,660,16274500,"2023-01-26","DSNG"
660,665,650,650,25403800,"2023-01-27","DSNG"
655,680,655,670,32388900,"2023-01-30","DSNG"
670,685,665,680,27446700,"2023-01-31","DSNG"
680,680,660,670,35583000,"2023-02-01","DSNG"
670,680,660,675,42777500,"2023-02-02","DSNG"
675,675,650,660,28660600,"2023-02-03","DSNG"
660,680,655,670,45135300,"2023-02-06","DSNG"
665,675,660,670,42102300,"2023-02-07","DSNG"
670,680,665,675,50204900,"2023-02-08","DSNG"
675,680,655,665,35575300,"2023-02-09","DSNG"
665,670,640,655,24541500,"2023-02-10","DSNG"
650,675,640,675,32925100,"2023-02-13","DSNG"
680,685,660,675,37990800,"2023-02-14","DSNG"
680,680,655,660,29080500,"2023-02-15","DSNG"
660,665,645,660,38644200,"2023-02-16","DSNG"
660,685,660,675,41686700,"2023-02-17","DSNG"
675,690,670,680,39866300,"2023-02-20","DSNG"
690,690,665,670,32819700,"2023-02-21","DSNG"
670,670,640,650,38986100,"2023-02-22","DSNG"
650,670,650,665,49287800,"2023-02-23","DSNG"
665,680,665,670,46654500,"2023-02-24","DSNG"
670,680,660,665,39253000,"2023-02-27","DSNG"
670,675,650,665,31765200,"2023-02-28","DSNG"
665,680,660,665,40567200,"2023-03-01","DSNG"
670,675,655,665,31576500,"2023-03-02","DSNG"
665,690,655,690,36785900,"2023-03-03","DSNG"
690,700,675,675,37393400,"2023-03-06","DSNG"
675,690,675,685,47774900,"2023-03-07","DSNG"
690,690,665,675,37297200,"2023-03-08","DSNG"
675,690,675,680,39353900,"2023-03-09","DSNG"
680,690,665,675,30970600,"2023-03-10","DSNG"
670,685,650,660,25555600,"2023-03-13","DSNG"
650,655,635,640,23595600,"2023-03-14","DSNG"
640,670,635,670,39736100,"2023-03-15","DSNG"
670,680,655,675,37546800,"2023-03-16","DSNG"
675,690,660,690,40718300,"2023-03-17","DSNG"
690,690,665,685,37417800,"2023-03-20","DSNG"
685,700,680,690,36588700,"2023-03-21","DSNG"
690,705,680,695,35423400,"2023-03-24","DSNG"
700,730,690,725,49097600,"2023-03-27","DSNG"
725,725,700,705,37923800,"2023-03-28","DSNG"
710,715,695,695,42072600,"2023-03-29","DSNG"
690,705,685,690,37451000,"2023-03-30","DSNG"
685,710,685,710,45251700,"2023-03-31","DSNG"
710,715,690,700,39791000,"2023-04-03","DSNG"
705,710,690,710,50603800,"2023-04-04","DSNG"
700,715,680,685,41452600,"2023-04-05","DSNG"
685,695,680,685,46568100,"2023-04-06","DSNG"
685,695,670,690,45856500,"2023-04-10","DSNG"
690,690,675,690,44438800,"2023-04-11","DSNG"
690,725,685,705,51404000,"2023-04-12","DSNG"
705,715,695,700,46198400,"2023-04-13","DSNG"
695,715,695,705,45865300,"2023-04-14","DSNG"
705,715,685,700,38102700,"2023-04-17","DSNG"
700,710,690,700,41314400,"2023-04-18","DSNG"
700,700,660,670,27404200,"2023-04-26","DSNG"
665,670,635,640,18411500,"2023-04-27","DSNG"
640,650,610,620,15625400,"2023-04-28","DSNG"
620,635,605,625,50706600,"2023-05-02","DSNG"
630,635,595,605,22029600,"2023-05-03","DSNG"
605,615,595,600,17748400,"2023-05-04","DSNG"
595,610,585,610,35638400,"2023-05-05","DSNG"
620,625,585,595,14010800,"2023-05-08","DSNG"
595,600,575,585,13538300,"2023-05-09","DSNG"
585,590,575,585,11243200,"2023-05-10","DSNG"
585,595,570,575,18058800,"2023-05-11","DSNG"
575,580,565,570,13495100,"2023-05-12","DSNG"
570,595,570,580,38330200,"2023-05-15","DSNG"
580,590,575,580,35331100,"2023-05-16","DSNG"
585,600,575,595,53216200,"2023-05-17","DSNG"
600,600,565,580,9844000,"2023-05-19","DSNG"
560,590,560,570,33485600,"2023-05-22","DSNG"
570,580,560,570,55379500,"2023-05-23","DSNG"
570,580,555,565,23981200,"2023-05-24","DSNG"
565,580,555,580,51831200,"2023-05-25","DSNG"
560,590,555,565,20758700,"2023-05-26","DSNG"
575,575,555,565,50101900,"2023-05-29","DSNG"
565,595,560,580,56314900,"2023-05-30","DSNG"
580,595,555,570,19589600,"2023-05-31","DSNG"
570,575,535,535,15276000,"2023-06-05","DSNG"
540,560,530,555,49653600,"2023-06-06","DSNG"
555,570,540,550,27998400,"2023-06-07","DSNG"
555,570,545,565,41885400,"2023-06-08","DSNG"
570,575,550,560,35375600,"2023-06-09","DSNG"
560,575,555,565,28748800,"2023-06-12","DSNG"
565,570,555,555,26558300,"2023-06-13","DSNG"
560,565,555,565,42576900,"2023-06-14","DSNG"
565,565,550,560,36491800,"2023-06-15","DSNG"
560,560,550,555,25585700,"2023-06-16","DSNG"
540,550,525,550,28650900,"2023-06-19","DSNG"
550,550,535,550,15162300,"2023-06-20","DSNG"
550,550,535,545,15542500,"2023-06-21","DSNG"
545,545,525,530,28628800,"2023-06-22","DSNG"
530,535,520,530,55168000,"2023-06-23","DSNG"
530,535,525,535,39120000,"2023-06-26","DSNG"
535,540,525,535,52080000,"2023-06-27","DSNG"
535,555,535,555,37331500,"2023-07-03","DSNG"
560,570,550,555,22697700,"2023-07-04","DSNG"
560,575,550,570,36396100,"2023-07-05","DSNG"
570,575,550,565,39668600,"2023-07-06","DSNG"
565,590,560,575,43591600,"2023-07-07","DSNG"
580,600,570,595,60367400,"2023-07-10","DSNG"
590,625,585,620,70608200,"2023-07-11","DSNG"
630,630,605,610,47394000,"2023-07-12","DSNG"
610,620,590,600,44173800,"2023-07-13","DSNG"
600,610,585,605,54404500,"2023-07-14","DSNG"
605,615,590,600,50749400,"2023-07-17","DSNG"
600,615,590,610,53908400,"2023-07-18","DSNG"
615,625,610,625,35563300,"2023-07-20","DSNG"
625,655,620,650,70812700,"2023-07-21","DSNG"
650,660,635,640,50728400,"2023-07-24","DSNG"
645,660,640,640,56797100,"2023-07-25","DSNG"
640,640,615,620,41159300,"2023-07-26","DSNG"
620,630,615,625,41721000,"2023-07-27","DSNG"
625,630,600,615,40687700,"2023-07-28","DSNG"
610,615,575,585,26659100,"2023-07-31","DSNG"
580,585,560,575,39601700,"2023-08-01","DSNG"
575,590,570,585,47324900,"2023-08-02","DSNG"
585,595,570,585,38866500,"2023-08-03","DSNG"
590,605,580,605,45196400,"2023-08-04","DSNG"
605,610,590,600,48522600,"2023-08-07","DSNG"
600,605,580,585,28299800,"2023-08-08","DSNG"
585,595,580,580,39397600,"2023-08-09","DSNG"
585,595,585,595,37735600,"2023-08-10","DSNG"
595,600,580,590,22338700,"2023-08-11","DSNG"
590,595,580,595,26055600,"2023-08-14","DSNG"
595,595,585,590,34169700,"2023-08-15","DSNG"
590,595,575,585,23501300,"2023-08-16","DSNG"
585,605,580,600,47672700,"2023-08-18","DSNG"
600,600,590,595,18767400,"2023-08-21","DSNG"
595,625,595,620,74095300,"2023-08-22","DSNG"
625,630,605,610,47400200,"2023-08-23","DSNG"
615,615,590,610,42724400,"2023-08-24","DSNG"
610,610,595,605,42097900,"2023-08-25","DSNG"
615,615,600,615,43144300,"2023-08-28","DSNG"
615,620,585,590,28492200,"2023-08-29","DSNG"
590,595,570,580,23725700,"2023-08-30","DSNG"
585,600,580,595,28856600,"2023-08-31","DSNG"
595,600,585,595,35530000,"2023-09-01","DSNG"
595,595,585,590,31091600,"2023-09-04","DSNG"
590,595,585,590,46070200,"2023-09-05","DSNG"
590,595,580,590,46458200,"2023-09-06","DSNG"
590,595,585,590,43924900,"2023-09-07","DSNG"
590,590,570,575,26204200,"2023-09-08","DSNG"
575,580,555,580,39500600,"2023-09-11","DSNG"
580,595,570,595,52136400,"2023-09-12","DSNG"
595,595,585,595,50979100,"2023-09-13","DSNG"
595,595,580,580,38325400,"2023-09-14","DSNG"
580,595,580,595,57492600,"2023-09-15","DSNG"
595,595,580,585,39251800,"2023-09-18","DSNG"
580,585,575,585,45443700,"2023-09-19","DSNG"
585,625,575,610,84425200,"2023-09-20","DSNG"
610,620,590,600,31109500,"2023-09-21","DSNG"
600,610,585,605,54174200,"2023-09-22","DSNG"
605,630,600,625,75338200,"2023-09-25","DSNG"
625,625,595,605,41294200,"2023-09-26","DSNG"
600,605,585,590,41060500,"2023-09-27","DSNG"
590,615,585,610,59474800,"2023-09-29","DSNG"
610,625,595,620,61193900,"2023-10-02","DSNG"
620,645,610,640,70715900,"2023-10-03","DSNG"
640,640,600,615,51995600,"2023-10-04","DSNG"
615,615,600,600,46763500,"2023-10-05","DSNG"
605,615,600,615,49241300,"2023-10-06","DSNG"
620,620,600,610,43914400,"2023-10-09","DSNG"
605,625,605,620,54235900,"2023-10-10","DSNG"
620,625,605,610,37026300,"2023-10-11","DSNG"
610,615,590,605,37979500,"2023-10-12","DSNG"
605,605,590,600,42894800,"2023-10-13","DSNG"
600,600,585,600,44218700,"2023-10-16","DSNG"
600,620,595,615,55836300,"2023-10-17","DSNG"
615,615,595,600,41341900,"2023-10-18","DSNG"
600,605,580,585,51629600,"2023-10-19","DSNG"
580,595,570,595,45928900,"2023-10-20","DSNG"
595,595,560,575,33704800,"2023-10-23","DSNG"
575,590,565,590,40302200,"2023-10-24","DSNG"
590,590,565,575,41961000,"2023-10-25","DSNG"
575,585,565,580,59115200,"2023-10-26","DSNG"
580,585,570,580,48195000,"2023-10-27","DSNG"
580,580,565,575,46482700,"2023-10-30","DSNG"
575,575,545,570,49691400,"2023-10-31","DSNG"
570,570,545,550,34846600,"2023-11-01","DSNG"
555,555,545,555,49687300,"2023-11-02","DSNG"
555,560,545,555,46682300,"2023-11-03","DSNG"
555,565,550,565,46881300,"2023-11-06","DSNG"
560,565,555,565,45124900,"2023-11-07","DSNG"
560,560,550,560,36258100,"2023-11-08","DSNG"
560,565,555,560,46216700,"2023-11-09","DSNG"
555,560,550,555,42444900,"2023-11-10","DSNG"
555,560,545,550,47097000,"2023-11-13","DSNG"
550,555,540,550,35241500,"2023-11-14","DSNG"
550,565,545,555,51247600,"2023-11-15","DSNG"
555,560,545,555,48507300,"2023-11-16","DSNG"
555,555,540,545,42596900,"2023-11-17","DSNG"
545,550,540,550,52322300,"2023-11-20","DSNG"
550,550,540,550,46843400,"2023-11-21","DSNG"
550,550,535,540,43558100,"2023-11-22","DSNG"
540,540,530,540,48289200,"2023-11-23","DSNG"
535,560,535,550,54928100,"2023-11-24","DSNG"
550,555,540,555,48423700,"2023-11-27","DSNG"
555,555,545,545,49068500,"2023-11-28","DSNG"
545,555,540,555,52230800,"2023-11-29","DSNG"
555,560,530,560,39817200,"2023-11-30","DSNG"
560,560,535,540,39142600,"2023-12-01","DSNG"
540,550,535,540,49063300,"2023-12-04","DSNG"
540,550,530,535,51803500,"2023-12-05","DSNG"
535,540,530,530,49202900,"2023-12-06","DSNG"
525,540,525,530,50023500,"2023-12-07","DSNG"
530,550,530,550,55057100,"2023-12-08","DSNG"
555,555,535,545,52710200,"2023-12-11","DSNG"
545,545,530,545,47087800,"2023-12-12","DSNG"
550,550,530,535,47651000,"2023-12-13","DSNG"
535,535,525,530,59432400,"2023-12-14","DSNG"
530,540,525,535,43927700,"2023-12-15","DSNG"
535,550,535,545,73022800,"2023-12-18","DSNG"
550,555,545,550,43798600,"2023-12-19","DSNG"
550,555,540,550,53227900,"2023-12-20","DSNG"
545,555,540,550,40352500,"2023-12-21","DSNG"
550,555,545,550,48121300,"2023-12-22","DSNG"
545,555,535,540,43137500,"2023-12-27","DSNG"
540,545,535,540,50486700,"2023-12-28","DSNG"
540,555,540,555,51835400,"2023-12-29","DSNG"
555,555,540,545,51391000,"2024-01-02","DSNG"
545,545,530,530,30905000,"2024-01-03","DSNG"
530,550,530,545,123572400,"2024-01-04","DSNG"
545,555,540,540,50411800,"2024-01-05","DSNG"
540,550,530,540,42104200,"2024-01-08","DSNG"
535,540,520,530,45172400,"2024-01-09","DSNG"
535,535,525,535,51196600,"2024-01-10","DSNG"
535,535,525,535,52568600,"2024-01-11","DSNG"
535,550,525,545,64030100,"2024-01-12","DSNG"
545,555,545,550,47818200,"2024-01-15","DSNG"
545,555,545,550,49688600,"2024-01-16","DSNG"
545,550,535,540,36938500,"2024-01-17","DSNG"
535,550,535,550,55146000,"2024-01-18","DSNG"
550,550,540,545,41826500,"2024-01-19","DSNG"
545,545,535,540,43940500,"2024-01-22","DSNG"
540,540,530,530,36286800,"2024-01-23","DSNG"
530,530,515,520,45893500,"2024-01-24","DSNG"
520,525,515,520,52782900,"2024-01-25","DSNG"
525,525,510,515,33660600,"2024-01-26","DSNG"
515,520,510,515,19892600,"2024-01-29","DSNG"
515,515,505,510,29082600,"2024-01-30","DSNG"
510,515,505,510,44382300,"2024-01-31","DSNG"
505,515,505,510,48366500,"2024-02-01","DSNG"
510,515,505,510,50767300,"2024-02-02","DSNG"
515,535,510,535,59036200,"2024-02-05","DSNG"
535,535,520,520,31557000,"2024-02-06","DSNG"
520,530,515,525,37361100,"2024-02-07","DSNG"
520,525,515,515,21372100,"2024-02-12","DSNG"
555,555,510,515,52589400,"2024-02-13","DSNG"
490,525,490,515,54709800,"2024-02-15","DSNG"
515,525,515,515,47701300,"2024-02-16","DSNG"
520,520,510,515,31749900,"2024-02-19","DSNG"
515,515,505,510,50383800,"2024-02-20","DSNG"
510,525,505,525,44180300,"2024-02-21","DSNG"
525,525,515,520,30052300,"2024-02-22","DSNG"
515,525,510,520,24184400,"2024-02-23","DSNG"
520,520,510,515,28916600,"2024-02-26","DSNG"
515,515,500,505,31493500,"2024-02-27","DSNG"
505,515,500,510,40685200,"2024-02-28","DSNG"
520,520,510,515,26272200,"2024-02-29","DSNG"
490,520,490,520,36032600,"2024-03-01","DSNG"
520,520,505,510,30640000,"2024-03-04","DSNG"
510,535,510,535,48259900,"2024-03-05","DSNG"
530,560,525,560,52949100,"2024-03-06","DSNG"
560,590,550,590,43697200,"2024-03-07","DSNG"
590,595,575,585,48260600,"2024-03-08","DSNG"
590,590,570,585,41002300,"2024-03-13","DSNG"
585,615,575,610,69233000,"2024-03-14","DSNG"
610,635,605,630,47725500,"2024-03-15","DSNG"
635,650,625,640,79433600,"2024-03-18","DSNG"
650,670,630,655,83382800,"2024-03-19","DSNG"
660,670,645,670,59476200,"2024-03-20","DSNG"
665,675,615,615,55285200,"2024-03-21","DSNG"
615,645,580,600,63029900,"2024-03-22","DSNG"
650,650,595,650,67551400,"2024-03-25","DSNG"
650,650,615,645,54454700,"2024-03-26","DSNG"
645,645,625,640,36378500,"2024-03-27","DSNG"
640,655,625,650,40280600,"2024-03-28","DSNG"
650,675,625,675,37343700,"2024-04-01","DSNG"
675,680,650,680,36057000,"2024-04-02","DSNG"
680,715,665,715,67044100,"2024-04-03","DSNG"
710,710,680,700,29466300,"2024-04-04","DSNG"
700,700,670,675,30280800,"2024-04-05","DSNG"
675,675,630,635,23540700,"2024-04-16","DSNG"
640,660,630,635,36162800,"2024-04-17","DSNG"
635,655,625,650,33129000,"2024-04-18","DSNG"
650,665,630,655,35139200,"2024-04-19","DSNG"
655,680,645,680,42031200,"2024-04-22","DSNG"
680,700,670,690,43128800,"2024-04-23","DSNG"
690,710,680,700,35044100,"2024-04-24","DSNG"
690,705,655,655,32614600,"2024-04-25","DSNG"
655,695,650,680,32057800,"2024-04-26","DSNG"
680,695,650,670,21257000,"2024-04-29","DSNG"
670,670,630,635,22343700,"2024-04-30","DSNG"
635,680,625,680,56955200,"2024-05-02","DSNG"
680,680,655,680,25733800,"2024-05-03","DSNG"
680,685,650,670,39203100,"2024-05-06","DSNG"
670,670,660,670,27830500,"2024-05-07","DSNG"
665,670,650,650,21780000,"2024-05-08","DSNG"
665,705,645,695,50254200,"2024-05-13","DSNG"
690,695,675,695,35734000,"2024-05-14","DSNG"
690,695,655,655,24343500,"2024-05-15","DSNG"
655,680,655,665,38564400,"2024-05-16","DSNG"
670,685,645,655,41156200,"2024-05-17","DSNG"
655,670,645,650,22596200,"2024-05-20","DSNG"
650,660,640,650,33077300,"2024-05-21","DSNG"
650,655,640,650,24746200,"2024-05-22","DSNG"
650,670,640,650,35979800,"2024-05-27","DSNG"
645,660,645,650,44607400,"2024-05-28","DSNG"
650,660,640,655,26217700,"2024-05-29","DSNG"
655,665,650,665,38349900,"2024-05-30","DSNG"
665,665,635,635,30085000,"2024-05-31","DSNG"
645,665,635,655,39674900,"2024-06-03","DSNG"
655,675,650,665,33383100,"2024-06-04","DSNG"
660,670,650,655,35473300,"2024-06-05","DSNG"
655,670,655,670,31402000,"2024-06-06","DSNG"
670,670,655,660,20857900,"2024-06-07","DSNG"
660,665,640,660,38236800,"2024-06-10","DSNG"
655,660,650,660,31351000,"2024-06-11","DSNG"
655,660,640,655,25661700,"2024-06-12","DSNG"
650,670,640,665,34282600,"2024-06-13","DSNG"
645,655,635,650,22475400,"2024-06-14","DSNG"
645,650,630,650,32703500,"2024-06-19","DSNG"
650,650,615,620,25504000,"2024-06-20","DSNG"
620,630,600,620,31404000,"2024-06-21","DSNG"
615,625,610,615,29215800,"2024-06-24","DSNG"
610,615,600,610,29307900,"2024-06-25","DSNG"
610,615,610,610,19899300,"2024-06-26","DSNG"
610,620,610,615,31330100,"2024-06-27","DSNG"
615,625,610,620,36170600,"2024-06-28","DSNG"
625,660,620,655,42937600,"2024-07-01","DSNG"
655,655,630,630,29893000,"2024-07-02","DSNG"
630,635,615,625,22544200,"2024-07-03","DSNG"
625,625,615,620,32048600,"2024-07-04","DSNG"
620,625,615,625,25527000,"2024-07-05","DSNG"
625,635,620,635,35317800,"2024-07-08","DSNG"
635,635,620,625,23653800,"2024-07-09","DSNG"
625,635,625,625,25853100,"2024-07-10","DSNG"
625,630,620,620,29421100,"2024-07-11","DSNG"
620,640,620,635,34572200,"2024-07-12","DSNG"
635,640,625,635,23772800,"2024-07-15","DSNG"
635,635,625,635,27994700,"2024-07-16","DSNG"
635,645,630,645,28310700,"2024-07-17","DSNG"
645,645,630,635,29870000,"2024-07-18","DSNG"
640,640,630,635,28371900,"2024-07-19","DSNG"
635,645,630,645,25867000,"2024-07-22","DSNG"
650,650,630,645,31111600,"2024-07-23","DSNG"
645,645,635,645,25902200,"2024-07-24","DSNG"
645,700,625,690,39853200,"2024-07-25","DSNG"
690,715,675,710,48145500,"2024-07-26","DSNG"
710,710,680,695,33077000,"2024-07-29","DSNG"
700,705,685,700,36655400,"2024-07-30","DSNG"
700,710,675,685,33384700,"2024-07-31","DSNG"
680,710,680,700,35524200,"2024-08-01","DSNG"
695,710,690,710,33269200,"2024-08-02","DSNG"
710,725,680,700,38058900,"2024-08-05","DSNG"
700,725,690,725,44428200,"2024-08-06","DSNG"
725,755,715,755,42760600,"2024-08-07","DSNG"
755,770,735,770,43326700,"2024-08-08","DSNG"
770,790,760,770,37512300,"2024-08-09","DSNG"
770,785,750,760,39441900,"2024-08-12","DSNG"
755,785,755,785,42631000,"2024-08-13","DSNG"
785,790,775,775,31677900,"2024-08-14","DSNG"
775,790,755,765,28977800,"2024-08-15","DSNG"
765,780,755,780,34852000,"2024-08-16","DSNG"
780,780,750,755,22523200,"2024-08-19","DSNG"
755,780,750,775,36514100,"2024-08-20","DSNG"
775,775,750,760,30313200,"2024-08-21","DSNG"
760,775,750,775,38245900,"2024-08-22","DSNG"
775,785,775,780,33413400,"2024-08-23","DSNG"
780,795,775,785,33045800,"2024-08-26","DSNG"
785,790,765,785,28302100,"2024-08-27","DSNG"
790,790,775,785,23826700,"2024-08-28","DSNG"
780,790,770,770,27702200,"2024-08-29","DSNG"
770,800,765,790,44349700,"2024-08-30","DSNG"
825,825,785,800,32392700,"2024-09-02","DSNG"
800,800,770,780,22751000,"2024-09-03","DSNG"
780,795,775,775,27683100,"2024-09-04","DSNG"
775,845,770,845,50554600,"2024-09-05","DSNG"
845,885,830,850,50184600,"2024-09-06","DSNG"
845,850,790,805,19307200,"2024-09-09","DSNG"
805,820,785,805,38696300,"2024-09-10","DSNG"
805,820,795,815,44055400,"2024-09-11","DSNG"
810,840,805,840,51874400,"2024-09-12","DSNG"
845,845,820,840,24620400,"2024-09-13","DSNG"
835,840,825,825,29994700,"2024-09-17","DSNG"
830,840,815,830,32844800,"2024-09-18","DSNG"
835,845,820,830,33026900,"2024-09-19","DSNG"
840,865,830,840,41889400,"2024-09-20","DSNG"
840,840,810,825,43068200,"2024-09-23","DSNG"
820,825,810,820,40353600,"2024-09-24","DSNG"
820,865,820,865,45602400,"2024-09-25","DSNG"
865,875,840,850,36472500,"2024-09-26","DSNG"
850,855,820,840,34129100,"2024-09-27","DSNG"
840,840,815,820,31513400,"2024-09-30","DSNG"
820,855,815,850,41223800,"2024-10-01","DSNG"
850,850,830,845,34592800,"2024-10-02","DSNG"
845,870,840,870,40458500,"2024-10-03","DSNG"
870,870,850,850,23568100,"2024-10-04","DSNG"
855,985,845,975,57055000,"2024-10-07","DSNG"
975,985,895,905,30323900,"2024-10-08","DSNG"
930,930,895,910,32526500,"2024-10-09","DSNG"
905,960,905,940,27967000,"2024-10-10","DSNG"
940,970,920,965,43745200,"2024-10-11","DSNG"
960,985,940,975,34380500,"2024-10-14","DSNG"
975,1005,955,1000,28412300,"2024-10-15","DSNG"
1005,1050,985,1050,50769900,"2024-10-16","DSNG"
1015,1075,1010,1060,30287300,"2024-10-17","DSNG"
1060,1100,1060,1100,22906500,"2024-10-18","DSNG"
1100,1170,1100,1115,27602800,"2024-10-21","DSNG"
1125,1140,1050,1135,25724400,"2024-10-22","DSNG"
1135,1170,1130,1170,30753400,"2024-10-23","DSNG"
1180,1190,1100,1120,41446800,"2024-10-24","DSNG"
1120,1150,1100,1140,33793200,"2024-10-25","DSNG"
1145,1165,1115,1140,33749800,"2024-10-28","DSNG"
1140,1140,1110,1125,28621800,"2024-10-29","DSNG"
1125,1125,1090,1100,35538100,"2024-10-30","DSNG"
1100,1110,1080,1100,23411100,"2024-10-31","DSNG"
1100,1100,1055,1070,28061700,"2024-11-01","DSNG"
1070,1105,1045,1095,34143200,"2024-11-04","DSNG"
1095,1145,1090,1135,28872900,"2024-11-05","DSNG"
1135,1140,1110,1135,20466100,"2024-11-06","DSNG"
1125,1215,1120,1170,31562900,"2024-11-07","DSNG"
1170,1215,1135,1215,28854100,"2024-11-08","DSNG"
1220,1310,1200,1290,16819800,"2024-11-11","DSNG"
1290,1370,1280,1370,22055400,"2024-11-12","DSNG"
1375,1400,1110,1125,34395300,"2024-11-13","DSNG"
1130,1180,1120,1170,19894500,"2024-11-14","DSNG"
1170,1185,1120,1160,30642900,"2024-11-15","DSNG"
1160,1225,1140,1195,25996500,"2024-11-18","DSNG"
1195,1250,1170,1220,20973500,"2024-11-19","DSNG"
1225,1235,1185,1200,14048400,"2024-11-20","DSNG"
1200,1225,1160,1165,19077800,"2024-11-21","DSNG"
1165,1165,1090,1090,15880800,"2024-11-22","DSNG"
1090,1135,1075,1100,22336000,"2024-11-25","DSNG"
1100,1140,1075,1125,22696100,"2024-11-26","DSNG"
1125,1155,1115,1155,23421100,"2024-11-28","DSNG"
1155,1210,1135,1135,29144600,"2024-11-29","DSNG"
1130,1180,1105,1120,19331500,"2024-12-02","DSNG"
1135,1155,1110,1135,16721500,"2024-12-03","DSNG"
1140,1155,1120,1135,24640600,"2024-12-04","DSNG"
1140,1185,1140,1175,25125900,"2024-12-05","DSNG"
1180,1195,1160,1170,27233800,"2024-12-06","DSNG"
1170,1225,1145,1225,23546400,"2024-12-09","DSNG"
1230,1245,1185,1185,15059400,"2024-12-10","DSNG"
1185,1190,1095,1095,12765900,"2024-12-11","DSNG"
1110,1110,1050,1055,10497700,"2024-12-12","DSNG"
1060,1075,1035,1075,21304500,"2024-12-13","DSNG"
1075,1075,1005,1030,10237200,"2024-12-16","DSNG"
1010,1030,990,1020,11170200,"2024-12-17","DSNG"
1020,1055,1000,1055,13963200,"2024-12-18","DSNG"
1040,1040,980,995,23749200,"2024-12-19","DSNG"
995,995,920,930,9974700,"2024-12-20","DSNG"
930,970,910,920,16339300,"2024-12-23","DSNG"
925,940,900,920,23325200,"2024-12-24","DSNG"
920,945,910,925,10275300,"2024-12-27","DSNG"
935,960,925,950,13562300,"2024-12-30","DSNG"
950,955,900,900,17856800,"2025-01-02","DSNG"
900,930,880,925,17078900,"2025-01-03","DSNG"
925,935,905,930,33681600,"2025-01-06","DSNG"
930,950,910,950,23940400,"2025-01-07","DSNG"
950,975,940,955,20491500,"2025-01-08","DSNG"
950,950,920,950,14473600,"2025-01-09","DSNG"
950,975,930,960,14150500,"2025-01-10","DSNG"
965,1075,950,1075,30353700,"2025-01-13","DSNG"
1080,1095,1030,1060,13370900,"2025-01-14","DSNG"
1060,1100,1035,1100,21287300,"2025-01-15","DSNG"
1100,1130,1080,1095,20629500,"2025-01-16","DSNG"
1100,1100,990,1005,10735800,"2025-01-17","DSNG"
1005,1015,985,1005,25173200,"2025-01-20","DSNG"
1000,1010,975,980,14175300,"2025-01-21","DSNG"
980,1020,970,970,17217100,"2025-01-22","DSNG"
980,990,960,980,18099500,"2025-01-23","DSNG"
980,980,965,980,16594200,"2025-01-24","DSNG"
980,985,970,980,16626500,"2025-01-30","DSNG"
980,990,970,975,8948400,"2025-01-31","DSNG"
970,970,890,920,20314000,"2025-02-03","DSNG"
920,940,900,915,10648100,"2025-02-04","DSNG"
915,925,900,925,16815600,"2025-02-05","DSNG"
940,940,910,925,15821200,"2025-02-06","DSNG"
925,925,895,895,18135700,"2025-02-07","DSNG"
895,930,880,915,29594400,"2025-02-10","DSNG"
915,930,895,915,21515900,"2025-02-11","DSNG"
915,915,900,915,19278600,"2025-02-12","DSNG"
915,915,895,905,10755600,"2025-02-13","DSNG"
905,910,895,900,8959200,"2025-02-14","DSNG"
900,900,890,900,22727700,"2025-02-17","DSNG"
905,935,895,935,18203600,"2025-02-18","DSNG"
935,945,905,910,14649800,"2025-02-19","DSNG"
910,930,900,925,20022100,"2025-02-20","DSNG"
930,935,915,935,13914900,"2025-02-21","DSNG"
940,975,935,960,15624400,"2025-02-24","DSNG"
970,1000,940,1000,15580500,"2025-02-25","DSNG"
1000,1005,970,985,14656000,"2025-02-26","DSNG"
990,990,910,975,14929600,"2025-02-27","DSNG"
980,980,910,910,12533900,"2025-02-28","DSNG"
910,960,910,930,18620600,"2025-03-03","DSNG"
930,930,885,890,13900500,"2025-03-04","DSNG"