"Open","High","Low","Close","Volume","Date","Emiten"
500,500,500,500,2,"2007-01-02","DPNS"
500,500,500,500,2,"2007-01-03","DPNS"
500,500,500,500,2,"2007-01-04","DPNS"
500,500,500,500,2,"2007-01-05","DPNS"
500,500,500,500,0,"2007-01-08","DPNS"
500,500,500,500,0,"2007-01-09","DPNS"
500,500,500,500,17500,"2007-01-10","DPNS"
500,500,500,500,0,"2007-01-11","DPNS"
500,500,500,500,3,"2007-01-12","DPNS"
500,500,500,500,0,"2007-01-15","DPNS"
500,500,500,500,0,"2007-01-16","DPNS"
500,500,500,500,0,"2007-01-17","DPNS"
500,500,500,500,0,"2007-01-18","DPNS"
500,500,500,500,3,"2007-01-19","DPNS"
500,500,500,500,0,"2007-01-22","DPNS"
500,500,500,500,0,"2007-01-23","DPNS"
500,500,500,500,0,"2007-01-24","DPNS"
500,500,500,500,2,"2007-01-25","DPNS"
500,500,500,500,0,"2007-01-26","DPNS"
500,500,500,500,0,"2007-01-29","DPNS"
500,500,500,500,0,"2007-01-30","DPNS"
510,520,510,510,259000,"2007-01-31","DPNS"
490,500,490,490,10000,"2007-02-01","DPNS"
490,500,490,490,0,"2007-02-02","DPNS"
490,490,490,490,0,"2007-02-05","DPNS"
490,490,490,490,0,"2007-02-06","DPNS"
490,490,490,490,0,"2007-02-07","DPNS"
490,490,490,490,0,"2007-02-08","DPNS"
490,490,490,490,0,"2007-02-09","DPNS"
490,490,490,490,0,"2007-02-12","DPNS"
490,490,490,490,0,"2007-02-13","DPNS"
480,480,410,420,47500,"2007-02-14","DPNS"
420,420,420,420,1,"2007-02-15","DPNS"
420,420,420,420,0,"2007-02-16","DPNS"
420,420,420,420,0,"2007-02-19","DPNS"
420,420,420,420,0,"2007-02-20","DPNS"
450,450,450,450,500,"2007-02-21","DPNS"
450,450,450,450,0,"2007-02-22","DPNS"
450,450,450,450,3,"2007-02-23","DPNS"
450,450,450,450,2,"2007-02-26","DPNS"
450,450,450,450,2,"2007-02-27","DPNS"
450,450,450,450,2,"2007-02-28","DPNS"
450,450,450,450,2,"2007-03-01","DPNS"
450,450,450,450,2,"2007-03-02","DPNS"
450,450,450,450,2,"2007-03-05","DPNS"
450,450,450,450,3,"2007-03-06","DPNS"
450,450,450,450,2,"2007-03-07","DPNS"
450,450,450,450,2,"2007-03-08","DPNS"
450,450,450,450,2,"2007-03-09","DPNS"
450,450,450,450,2,"2007-03-12","DPNS"
450,450,450,450,2,"2007-03-13","DPNS"
450,450,450,450,2,"2007-03-14","DPNS"
450,450,450,450,2,"2007-03-15","DPNS"
450,450,450,450,2,"2007-03-16","DPNS"
450,450,450,450,3,"2007-03-20","DPNS"
450,450,450,450,3,"2007-03-21","DPNS"
450,450,450,450,3,"2007-03-22","DPNS"
450,450,450,450,2,"2007-03-23","DPNS"
450,450,450,450,2,"2007-03-26","DPNS"
450,450,450,450,2,"2007-03-27","DPNS"
450,450,450,450,2,"2007-03-28","DPNS"
450,450,450,450,2,"2007-03-29","DPNS"
450,450,450,450,2,"2007-03-30","DPNS"
450,450,450,450,2,"2007-04-02","DPNS"
450,450,450,450,2,"2007-04-03","DPNS"
450,450,450,450,0,"2007-04-04","DPNS"
450,450,450,450,2,"2007-04-05","DPNS"
450,450,450,450,2,"2007-04-09","DPNS"
450,450,450,450,2,"2007-04-10","DPNS"
450,450,450,450,2,"2007-04-11","DPNS"
450,450,450,450,2,"2007-04-12","DPNS"
450,450,450,450,2,"2007-04-13","DPNS"
450,450,450,450,2,"2007-04-16","DPNS"
450,450,450,450,23500,"2007-04-17","DPNS"
450,450,450,450,2,"2007-04-18","DPNS"
450,450,450,450,0,"2007-04-19","DPNS"
450,450,450,450,0,"2007-04-20","DPNS"
450,450,450,450,3,"2007-04-23","DPNS"
470,470,470,470,500,"2007-04-24","DPNS"
460,460,460,460,7500,"2007-04-25","DPNS"
460,460,460,460,2,"2007-04-26","DPNS"
460,460,460,460,2,"2007-04-27","DPNS"
460,460,460,460,2,"2007-04-30","DPNS"
460,460,460,460,3,"2007-05-01","DPNS"
460,460,460,460,2,"2007-05-02","DPNS"
460,460,460,460,2,"2007-05-03","DPNS"
460,460,460,460,2,"2007-05-04","DPNS"
460,460,460,460,3,"2007-05-07","DPNS"
460,460,460,460,0,"2007-05-08","DPNS"
450,450,450,450,150000,"2007-05-09","DPNS"
405,405,405,405,5000,"2007-05-10","DPNS"
405,405,405,405,0,"2007-05-11","DPNS"
405,405,405,405,2,"2007-05-14","DPNS"
405,405,405,405,2,"2007-05-15","DPNS"
405,405,405,405,2,"2007-05-16","DPNS"
405,405,405,405,0,"2007-05-21","DPNS"
405,405,405,405,1,"2007-05-22","DPNS"
475,475,470,475,4000,"2007-05-23","DPNS"
430,430,430,430,10000,"2007-05-24","DPNS"
430,480,430,480,443500,"2007-05-25","DPNS"
480,480,415,415,15500,"2007-05-28","DPNS"
425,425,420,425,15000,"2007-05-29","DPNS"
425,425,425,425,1,"2007-05-30","DPNS"
425,425,425,425,0,"2007-05-31","DPNS"
425,425,425,425,3,"2007-06-04","DPNS"
475,500,460,495,164000,"2007-06-05","DPNS"
495,495,495,495,2,"2007-06-06","DPNS"
405,405,405,405,1000,"2007-06-07","DPNS"
405,405,405,405,0,"2007-06-08","DPNS"
405,405,405,405,1,"2007-06-11","DPNS"
405,405,405,405,1,"2007-06-12","DPNS"
405,405,405,405,1,"2007-06-13","DPNS"
425,425,425,425,12500,"2007-06-14","DPNS"
425,425,425,425,1,"2007-06-15","DPNS"
450,455,445,450,137500,"2007-06-18","DPNS"
450,450,450,450,22500,"2007-06-19","DPNS"
450,450,450,450,0,"2007-06-20","DPNS"
450,450,450,450,0,"2007-06-21","DPNS"
485,500,485,485,15500,"2007-06-22","DPNS"
450,495,450,495,77500,"2007-06-25","DPNS"
500,500,495,500,3000,"2007-06-26","DPNS"
500,500,500,500,2,"2007-06-27","DPNS"
500,500,500,500,2,"2007-06-28","DPNS"
460,460,460,460,500,"2007-06-29","DPNS"
460,460,460,460,1,"2007-07-02","DPNS"
460,460,460,460,1e+05,"2007-07-03","DPNS"
460,460,460,460,1,"2007-07-04","DPNS"
460,460,460,460,1,"2007-07-05","DPNS"
460,460,460,460,1,"2007-07-06","DPNS"
450,450,450,450,14500,"2007-07-09","DPNS"
460,460,460,460,34000,"2007-07-10","DPNS"
440,440,440,440,25000,"2007-07-11","DPNS"
420,505,420,475,2320000,"2007-07-12","DPNS"
470,500,450,470,612000,"2007-07-13","DPNS"
430,435,430,430,15500,"2007-07-16","DPNS"
430,430,430,430,0,"2007-07-17","DPNS"
430,430,430,430,1,"2007-07-18","DPNS"
430,460,430,460,3500,"2007-07-19","DPNS"
430,435,430,430,5000,"2007-07-20","DPNS"
450,520,450,470,277000,"2007-07-23","DPNS"
480,480,480,480,33500,"2007-07-24","DPNS"
480,480,480,480,0,"2007-07-25","DPNS"
470,470,470,470,25000,"2007-07-26","DPNS"
470,470,470,470,0,"2007-07-27","DPNS"
470,470,470,470,0,"2007-07-30","DPNS"
405,450,405,450,226500,"2007-07-31","DPNS"
425,430,425,425,6500,"2007-08-01","DPNS"
425,425,425,425,1,"2007-08-02","DPNS"
405,405,405,405,500,"2007-08-03","DPNS"
480,480,480,480,0,"2007-08-06","DPNS"
415,415,405,415,17500,"2007-08-07","DPNS"
415,425,410,415,46500,"2007-08-08","DPNS"
425,430,425,425,6000,"2007-08-09","DPNS"
425,425,425,425,0,"2007-08-10","DPNS"
425,425,425,425,0,"2007-08-13","DPNS"
400,400,400,400,8500,"2007-08-14","DPNS"
400,400,400,400,0,"2007-08-15","DPNS"
400,400,400,400,0,"2007-08-16","DPNS"
400,400,400,400,0,"2007-08-20","DPNS"
400,400,400,400,0,"2007-08-21","DPNS"
400,400,400,400,0,"2007-08-22","DPNS"
400,400,400,400,0,"2007-08-23","DPNS"
400,400,400,400,0,"2007-08-24","DPNS"
400,400,400,400,0,"2007-08-27","DPNS"
280,330,280,330,17500,"2007-08-28","DPNS"
310,310,310,310,5000,"2007-08-29","DPNS"
310,310,310,310,1,"2007-08-30","DPNS"
310,410,310,410,148000,"2007-08-31","DPNS"
410,410,410,410,0,"2007-09-03","DPNS"
410,410,410,410,2,"2007-09-04","DPNS"
410,410,410,410,2,"2007-09-05","DPNS"
410,410,410,410,2,"2007-09-06","DPNS"
410,410,410,410,2,"2007-09-07","DPNS"
410,410,410,410,0,"2007-09-10","DPNS"
350,400,350,370,14000,"2007-09-11","DPNS"
380,380,370,380,9000,"2007-09-12","DPNS"
360,360,360,360,1000,"2007-09-13","DPNS"
360,360,360,360,2,"2007-09-14","DPNS"
360,360,360,360,125000,"2007-09-17","DPNS"
360,360,360,360,2,"2007-09-18","DPNS"
360,360,360,360,0,"2007-09-19","DPNS"
360,360,360,360,0,"2007-09-20","DPNS"
360,360,360,360,0,"2007-09-21","DPNS"
360,360,360,360,0,"2007-09-24","DPNS"
360,360,360,360,0,"2007-09-25","DPNS"
410,410,410,410,500,"2007-09-26","DPNS"
410,410,410,410,0,"2007-09-27","DPNS"
350,355,350,350,20500,"2007-09-28","DPNS"
350,350,350,350,2,"2007-10-01","DPNS"
350,350,350,350,1,"2007-10-02","DPNS"
350,350,350,350,0,"2007-10-03","DPNS"
350,350,350,350,2,"2007-10-04","DPNS"
350,350,350,350,2,"2007-10-05","DPNS"
350,350,350,350,2,"2007-10-08","DPNS"
350,350,350,350,0,"2007-10-09","DPNS"
350,350,350,350,2,"2007-10-10","DPNS"
350,350,350,350,0,"2007-10-11","DPNS"
350,350,350,350,0,"2007-10-17","DPNS"
350,350,350,350,0,"2007-10-18","DPNS"
350,350,350,350,0,"2007-10-19","DPNS"
350,350,350,350,0,"2007-10-22","DPNS"
350,350,350,350,0,"2007-10-23","DPNS"
350,350,350,350,0,"2007-10-24","DPNS"
350,350,350,350,0,"2007-10-25","DPNS"
240,240,240,240,1000,"2007-10-26","DPNS"
300,320,300,320,117500,"2007-10-29","DPNS"
320,325,325,325,18000,"2007-10-30","DPNS"
325,325,325,325,2,"2007-10-31","DPNS"
325,325,325,325,10000,"2007-11-01","DPNS"
325,325,325,325,3,"2007-11-02","DPNS"
325,325,325,325,0,"2007-11-05","DPNS"
350,350,330,330,102000,"2007-11-06","DPNS"
335,335,335,335,5000,"2007-11-07","DPNS"
340,350,330,340,32500,"2007-11-08","DPNS"
365,365,365,365,12500,"2007-11-09","DPNS"
360,385,360,385,17500,"2007-11-12","DPNS"
355,395,355,395,21500,"2007-11-13","DPNS"
395,395,395,395,2,"2007-11-14","DPNS"
395,395,395,395,2,"2007-11-15","DPNS"
395,395,395,395,0,"2007-11-16","DPNS"
395,395,395,395,2,"2007-11-19","DPNS"
395,395,395,395,2,"2007-11-20","DPNS"
395,395,395,395,0,"2007-11-21","DPNS"
395,395,395,395,2,"2007-11-22","DPNS"
395,395,395,395,0,"2007-11-23","DPNS"
395,395,395,395,0,"2007-11-26","DPNS"
395,395,395,395,0,"2007-11-27","DPNS"
395,395,395,395,0,"2007-11-28","DPNS"
395,395,395,395,0,"2007-11-29","DPNS"
395,395,395,395,0,"2007-11-30","DPNS"
420,420,420,420,500,"2007-12-03","DPNS"
420,420,420,420,2,"2007-12-04","DPNS"
420,420,420,420,0,"2007-12-05","DPNS"
350,560,350,490,117000,"2007-12-06","DPNS"
450,490,450,490,200500,"2007-12-07","DPNS"
470,470,420,470,17500,"2007-12-10","DPNS"
470,470,470,470,2,"2007-12-11","DPNS"
470,480,470,470,25000,"2007-12-12","DPNS"
470,470,470,470,2,"2007-12-13","DPNS"
470,470,470,470,0,"2007-12-14","DPNS"
470,470,470,470,2,"2007-12-17","DPNS"
440,440,430,430,20500,"2007-12-18","DPNS"
430,480,430,430,20500,"2007-12-19","DPNS"
420,435,420,435,5000,"2007-12-26","DPNS"
435,440,405,405,137500,"2007-12-27","DPNS"
405,390,390,390,6500,"2007-12-28","DPNS"
390,390,390,390,0,"2007-12-31","DPNS"
400,400,400,400,10000,"2008-01-02","DPNS"
400,400,400,400,2,"2008-01-03","DPNS"
380,390,380,380,30000,"2008-01-04","DPNS"
355,390,350,390,34500,"2008-01-07","DPNS"
370,370,370,370,5000,"2008-01-08","DPNS"
370,370,350,370,99000,"2008-01-09","DPNS"
380,450,370,380,115000,"2008-01-14","DPNS"
380,380,360,360,53500,"2008-01-15","DPNS"
350,355,350,350,33000,"2008-01-16","DPNS"
380,380,380,380,500,"2008-01-17","DPNS"
350,350,350,350,3500,"2008-01-18","DPNS"
350,350,345,350,95000,"2008-01-21","DPNS"
230,345,230,345,12000,"2008-01-22","DPNS"
290,330,255,290,100500,"2008-01-23","DPNS"
290,290,290,290,2,"2008-01-24","DPNS"
275,290,275,290,12500,"2008-01-25","DPNS"
290,290,290,290,2,"2008-01-28","DPNS"
300,330,300,330,96000,"2008-01-29","DPNS"
330,330,330,330,0,"2008-01-30","DPNS"
330,330,330,330,0,"2008-01-31","DPNS"
360,360,360,360,17500,"2008-02-01","DPNS"
360,360,360,360,0,"2008-02-04","DPNS"
360,360,360,360,2,"2008-02-05","DPNS"
360,360,360,360,0,"2008-02-06","DPNS"
360,360,360,360,0,"2008-02-11","DPNS"
350,350,350,350,35000,"2008-02-12","DPNS"
350,350,350,350,0,"2008-02-13","DPNS"
350,350,350,350,0,"2008-02-14","DPNS"
350,350,350,350,0,"2008-02-15","DPNS"
350,350,350,350,0,"2008-02-18","DPNS"
305,360,305,360,17000,"2008-02-19","DPNS"
360,360,360,360,0,"2008-02-20","DPNS"
360,360,360,360,2,"2008-02-21","DPNS"
360,360,360,360,0,"2008-02-22","DPNS"
360,360,360,360,0,"2008-02-25","DPNS"
370,370,370,370,5000,"2008-02-26","DPNS"
370,370,370,370,0,"2008-02-27","DPNS"
370,370,370,370,0,"2008-02-28","DPNS"
375,410,375,410,101000,"2008-02-29","DPNS"
400,420,400,400,65000,"2008-03-03","DPNS"
390,410,390,410,215000,"2008-03-04","DPNS"
405,430,405,430,356000,"2008-03-05","DPNS"
415,415,415,415,2500,"2008-03-06","DPNS"
410,410,400,410,132500,"2008-03-10","DPNS"
410,410,400,410,50000,"2008-03-11","DPNS"
410,440,410,410,294000,"2008-03-12","DPNS"
415,415,400,415,99000,"2008-03-13","DPNS"
415,415,410,415,281500,"2008-03-14","DPNS"
415,415,415,415,0,"2008-03-17","DPNS"
415,415,415,415,2,"2008-03-18","DPNS"
415,415,415,415,2,"2008-03-19","DPNS"
415,415,415,415,2,"2008-03-24","DPNS"
405,415,405,405,20000,"2008-03-25","DPNS"
405,405,405,405,0,"2008-03-26","DPNS"
380,410,380,410,22500,"2008-03-27","DPNS"
415,415,410,415,55000,"2008-03-28","DPNS"
415,415,415,415,2,"2008-03-31","DPNS"
415,415,415,415,0,"2008-04-01","DPNS"
420,420,420,420,14000,"2008-04-02","DPNS"
420,420,420,420,0,"2008-04-03","DPNS"
420,420,420,420,0,"2008-04-04","DPNS"
420,420,420,420,0,"2008-04-07","DPNS"
420,420,420,420,0,"2008-04-08","DPNS"
420,420,420,420,0,"2008-04-09","DPNS"
420,420,420,420,0,"2008-04-10","DPNS"
420,420,420,420,0,"2008-04-11","DPNS"
420,420,420,420,0,"2008-04-14","DPNS"
420,420,420,420,0,"2008-04-15","DPNS"
420,420,420,420,0,"2008-04-16","DPNS"
420,420,420,420,2,"2008-04-17","DPNS"
420,420,420,420,2,"2008-04-18","DPNS"
420,420,420,420,2,"2008-04-21","DPNS"
420,420,420,420,0,"2008-04-22","DPNS"
420,420,420,420,2,"2008-04-23","DPNS"
420,420,420,420,0,"2008-04-24","DPNS"
420,420,420,420,0,"2008-04-25","DPNS"
420,420,420,420,3,"2008-04-28","DPNS"
420,420,420,420,0,"2008-04-29","DPNS"
420,420,420,420,0,"2008-04-30","DPNS"
420,420,420,420,0,"2008-05-05","DPNS"
420,420,420,420,0,"2008-05-06","DPNS"
420,420,420,420,0,"2008-05-07","DPNS"
420,420,420,420,0,"2008-05-08","DPNS"
420,420,420,420,0,"2008-05-09","DPNS"
400,400,400,400,214500,"2008-05-12","DPNS"
400,440,360,400,869500,"2008-05-13","DPNS"
410,410,400,400,50000,"2008-05-14","DPNS"
400,400,400,400,0,"2008-05-15","DPNS"
400,400,400,400,0,"2008-05-16","DPNS"
350,350,350,350,5000,"2008-05-21","DPNS"
350,350,350,350,0,"2008-05-22","DPNS"
350,350,350,350,0,"2008-05-23","DPNS"
350,350,350,350,0,"2008-05-26","DPNS"
350,350,350,350,0,"2008-05-27","DPNS"
350,350,350,350,0,"2008-05-28","DPNS"
350,350,350,350,0,"2008-05-29","DPNS"
405,405,405,405,500,"2008-05-30","DPNS"
405,455,405,455,7500,"2008-06-02","DPNS"
455,455,455,455,2,"2008-06-03","DPNS"
400,400,400,400,2500,"2008-06-04","DPNS"
380,380,380,380,5000,"2008-06-05","DPNS"
380,380,380,380,1,"2008-06-06","DPNS"
375,375,375,375,10000,"2008-06-09","DPNS"
375,375,375,375,35000,"2008-06-10","DPNS"
375,375,375,375,2,"2008-06-11","DPNS"
375,375,375,375,2,"2008-06-12","DPNS"
375,375,375,375,10500,"2008-06-13","DPNS"
375,375,375,375,1,"2008-06-16","DPNS"
375,375,375,375,1,"2008-06-17","DPNS"
385,385,380,385,7000,"2008-06-18","DPNS"
400,400,400,400,2500,"2008-06-19","DPNS"
440,450,400,400,37000,"2008-06-20","DPNS"
400,405,400,400,69500,"2008-06-23","DPNS"
400,400,400,400,2,"2008-06-24","DPNS"
400,400,400,400,18000,"2008-06-25","DPNS"
450,540,450,540,1068000,"2008-06-26","DPNS"
570,700,570,660,1331000,"2008-06-27","DPNS"
680,680,510,570,889500,"2008-06-30","DPNS"
580,580,530,540,1262000,"2008-07-01","DPNS"
580,590,560,580,183000,"2008-07-02","DPNS"
550,550,500,500,192000,"2008-07-03","DPNS"
470,640,470,640,1166500,"2008-07-04","DPNS"
650,660,610,650,202500,"2008-07-07","DPNS"
630,690,620,630,391500,"2008-07-08","DPNS"
600,670,600,660,432000,"2008-07-09","DPNS"
660,680,620,660,505500,"2008-07-10","DPNS"
660,660,660,660,7500,"2008-07-11","DPNS"
650,650,630,650,65000,"2008-07-14","DPNS"
620,640,620,620,258500,"2008-07-15","DPNS"
620,620,620,620,3,"2008-07-16","DPNS"
620,620,620,620,2,"2008-07-17","DPNS"
620,620,620,620,10000,"2008-07-18","DPNS"
560,560,560,560,25000,"2008-07-21","DPNS"
600,600,600,600,500,"2008-07-22","DPNS"
600,600,600,600,2,"2008-07-23","DPNS"
640,640,640,640,500,"2008-07-24","DPNS"
640,640,640,640,2,"2008-07-25","DPNS"
590,590,590,590,10000,"2008-07-28","DPNS"
590,590,590,590,0,"2008-07-29","DPNS"
550,560,550,550,33000,"2008-07-31","DPNS"
560,560,500,560,4000,"2008-08-01","DPNS"
560,560,560,560,2,"2008-08-04","DPNS"
560,560,560,560,2,"2008-08-05","DPNS"
560,560,560,560,2,"2008-08-06","DPNS"
560,560,560,560,2,"2008-08-07","DPNS"
500,500,500,500,25000,"2008-08-08","DPNS"
520,520,490,490,7500,"2008-08-11","DPNS"
490,490,490,490,2,"2008-08-12","DPNS"
490,490,490,490,0,"2008-08-13","DPNS"
490,490,490,490,0,"2008-08-14","DPNS"
490,490,490,490,0,"2008-08-15","DPNS"
400,400,400,400,4500,"2008-08-19","DPNS"
400,410,400,400,10000,"2008-08-20","DPNS"
400,400,400,400,2,"2008-08-21","DPNS"
400,490,400,440,106000,"2008-08-22","DPNS"
440,440,440,440,0,"2008-08-25","DPNS"
440,440,440,440,0,"2008-08-26","DPNS"
510,510,455,465,241000,"2008-08-27","DPNS"
455,495,455,455,390000,"2008-08-28","DPNS"
470,480,460,470,1033000,"2008-08-29","DPNS"
470,475,460,470,329000,"2008-09-01","DPNS"
465,470,460,465,74500,"2008-09-02","DPNS"
465,465,465,465,2,"2008-09-03","DPNS"
400,400,400,400,1500,"2008-09-04","DPNS"
400,400,400,400,0,"2008-09-05","DPNS"
400,400,400,400,0,"2008-09-08","DPNS"
400,400,400,400,0,"2008-09-09","DPNS"
400,400,400,400,0,"2008-09-10","DPNS"
400,400,400,400,0,"2008-09-11","DPNS"
400,400,400,400,0,"2008-09-12","DPNS"
400,400,400,400,2,"2008-09-15","DPNS"
400,400,400,400,2,"2008-09-16","DPNS"
400,400,400,400,2,"2008-09-17","DPNS"
400,400,400,400,0,"2008-09-18","DPNS"
400,400,400,400,1500,"2008-09-19","DPNS"
400,400,400,400,0,"2008-09-22","DPNS"
400,400,400,400,0,"2008-09-23","DPNS"
400,400,400,400,0,"2008-09-24","DPNS"
420,420,350,350,18500,"2008-09-25","DPNS"
350,350,350,350,0,"2008-09-26","DPNS"
300,300,300,300,50000,"2008-10-06","DPNS"
400,400,400,400,1000,"2008-10-07","DPNS"
400,400,400,400,2,"2008-10-08","DPNS"
400,400,400,400,0,"2008-10-09","DPNS"
400,400,400,400,0,"2008-10-10","DPNS"
400,400,400,400,0,"2008-10-13","DPNS"
400,400,400,400,0,"2008-10-14","DPNS"
400,400,400,400,0,"2008-10-15","DPNS"
400,400,400,400,3,"2008-10-16","DPNS"
400,400,400,400,0,"2008-10-17","DPNS"
400,400,400,400,0,"2008-10-20","DPNS"
400,400,400,400,0,"2008-10-21","DPNS"
400,400,400,400,0,"2008-10-22","DPNS"
400,400,400,400,0,"2008-10-23","DPNS"
360,360,360,360,500,"2008-10-24","DPNS"
360,360,360,360,0,"2008-10-27","DPNS"
325,325,325,325,500,"2008-10-28","DPNS"
295,295,295,295,500,"2008-10-29","DPNS"
295,295,295,295,2,"2008-10-30","DPNS"
270,270,270,270,500,"2008-10-31","DPNS"
270,270,270,270,0,"2008-11-03","DPNS"
270,270,270,270,0,"2008-11-04","DPNS"
270,270,270,270,0,"2008-11-05","DPNS"
270,270,270,270,0,"2008-11-06","DPNS"
270,270,270,270,0,"2008-11-07","DPNS"
245,300,245,300,5500,"2008-11-10","DPNS"
360,360,360,360,5000,"2008-11-11","DPNS"
325,430,325,325,8000,"2008-11-12","DPNS"
320,320,300,300,99500,"2008-11-13","DPNS"
300,300,300,300,2500,"2008-11-14","DPNS"
300,300,300,300,0,"2008-11-17","DPNS"
300,300,300,300,0,"2008-11-18","DPNS"
300,300,300,300,0,"2008-11-19","DPNS"
300,300,300,300,0,"2008-11-20","DPNS"
300,300,300,300,0,"2008-11-21","DPNS"
300,300,300,300,0,"2008-11-24","DPNS"
300,300,300,300,0,"2008-11-25","DPNS"
300,300,300,300,0,"2008-11-26","DPNS"
300,300,300,300,0,"2008-11-27","DPNS"
300,300,300,300,0,"2008-11-28","DPNS"
300,300,300,300,0,"2008-12-01","DPNS"
300,300,300,300,2,"2008-12-02","DPNS"
300,300,300,300,0,"2008-12-03","DPNS"
300,300,300,300,0,"2008-12-04","DPNS"
300,300,300,300,0,"2008-12-05","DPNS"
300,300,300,300,0,"2008-12-09","DPNS"
300,300,300,300,2,"2008-12-10","DPNS"
300,300,300,300,67500,"2008-12-11","DPNS"
300,300,300,300,109000,"2008-12-12","DPNS"
300,300,300,300,0,"2008-12-15","DPNS"
300,300,300,300,0,"2008-12-16","DPNS"
300,300,300,300,0,"2008-12-17","DPNS"
300,300,300,300,0,"2008-12-18","DPNS"
300,300,300,300,0,"2008-12-19","DPNS"
300,300,300,300,0,"2008-12-22","DPNS"
300,300,300,300,0,"2008-12-23","DPNS"
300,300,300,300,0,"2008-12-24","DPNS"
300,300,300,300,0,"2008-12-30","DPNS"
300,300,300,300,0,"2008-12-31","DPNS"
300,300,300,300,0,"2009-01-05","DPNS"
300,300,300,300,0,"2009-01-06","DPNS"
300,300,300,300,0,"2009-01-07","DPNS"
300,300,300,300,0,"2009-01-08","DPNS"
300,300,300,300,0,"2009-01-09","DPNS"
300,300,300,300,0,"2009-01-12","DPNS"
300,300,300,300,0,"2009-01-13","DPNS"
300,300,300,300,0,"2009-01-14","DPNS"
300,300,300,300,0,"2009-01-15","DPNS"
300,300,300,300,0,"2009-01-16","DPNS"
300,300,300,300,0,"2009-01-19","DPNS"
300,300,300,300,0,"2009-01-20","DPNS"
300,300,300,300,0,"2009-01-21","DPNS"
300,300,300,300,0,"2009-01-22","DPNS"
300,300,300,300,0,"2009-01-23","DPNS"
300,300,300,300,0,"2009-01-27","DPNS"
300,300,300,300,0,"2009-01-28","DPNS"
300,300,300,300,0,"2009-01-29","DPNS"
300,300,300,300,0,"2009-01-30","DPNS"
300,300,300,300,0,"2009-02-02","DPNS"
300,300,300,300,0,"2009-02-03","DPNS"
300,300,300,300,0,"2009-02-04","DPNS"
300,300,300,300,0,"2009-02-05","DPNS"
300,300,300,300,0,"2009-02-06","DPNS"
300,300,300,300,2,"2009-02-09","DPNS"
350,350,350,350,500,"2009-02-10","DPNS"
350,350,350,350,0,"2009-02-11","DPNS"
350,350,350,350,0,"2009-02-12","DPNS"
350,350,350,350,0,"2009-02-13","DPNS"
350,350,350,350,0,"2009-02-16","DPNS"
350,350,350,350,0,"2009-02-17","DPNS"
350,350,350,350,0,"2009-02-18","DPNS"
350,350,350,350,0,"2009-02-19","DPNS"
350,350,350,350,0,"2009-02-20","DPNS"
350,350,350,350,0,"2009-02-23","DPNS"
350,350,350,350,0,"2009-02-24","DPNS"
350,350,350,350,0,"2009-02-25","DPNS"
350,350,350,350,0,"2009-02-26","DPNS"
350,350,350,350,0,"2009-02-27","DPNS"
350,350,350,350,0,"2009-03-02","DPNS"
350,350,350,350,0,"2009-03-03","DPNS"
350,350,350,350,0,"2009-03-04","DPNS"
350,350,350,350,0,"2009-03-05","DPNS"
350,350,350,350,0,"2009-03-06","DPNS"
350,350,350,350,0,"2009-03-10","DPNS"
350,350,350,350,0,"2009-03-11","DPNS"
350,350,350,350,0,"2009-03-12","DPNS"
350,350,350,350,0,"2009-03-13","DPNS"
350,350,350,350,0,"2009-03-16","DPNS"
350,350,350,350,0,"2009-03-17","DPNS"
350,350,350,350,0,"2009-03-18","DPNS"
350,350,350,350,0,"2009-03-19","DPNS"
350,350,350,350,0,"2009-03-20","DPNS"
350,350,350,350,0,"2009-03-23","DPNS"
350,350,350,350,0,"2009-03-24","DPNS"
350,350,350,350,0,"2009-03-25","DPNS"
350,350,350,350,0,"2009-03-27","DPNS"
350,350,350,350,0,"2009-03-30","DPNS"
350,350,350,350,0,"2009-03-31","DPNS"
350,350,350,350,0,"2009-04-01","DPNS"
350,350,350,350,0,"2009-04-02","DPNS"
350,350,350,350,0,"2009-04-03","DPNS"
350,350,350,350,0,"2009-04-06","DPNS"
350,350,350,350,0,"2009-04-07","DPNS"
350,350,350,350,0,"2009-04-08","DPNS"
350,350,350,350,0,"2009-04-09","DPNS"
350,350,350,350,2,"2009-04-13","DPNS"
340,340,340,340,2500,"2009-04-14","DPNS"
340,340,340,340,3,"2009-04-15","DPNS"
340,340,340,340,3,"2009-04-16","DPNS"
340,340,340,340,0,"2009-04-17","DPNS"
340,340,340,340,3,"2009-04-20","DPNS"
340,340,340,340,0,"2009-04-22","DPNS"
340,340,340,340,3,"2009-04-23","DPNS"
340,340,340,340,3,"2009-04-24","DPNS"
340,340,340,340,2,"2009-04-27","DPNS"
340,340,340,340,0,"2009-04-28","DPNS"
340,340,340,340,3,"2009-04-29","DPNS"
340,340,340,340,0,"2009-04-30","DPNS"
340,340,340,340,3,"2009-05-01","DPNS"
340,340,340,340,2,"2009-05-04","DPNS"
300,300,260,260,12500,"2009-05-05","DPNS"
210,210,210,210,4500,"2009-05-06","DPNS"
210,210,210,210,0,"2009-05-07","DPNS"
210,210,210,210,0,"2009-05-08","DPNS"
210,210,210,210,0,"2009-05-11","DPNS"
210,210,210,210,0,"2009-05-12","DPNS"
210,210,210,210,0,"2009-05-13","DPNS"
210,210,210,210,0,"2009-05-14","DPNS"
260,260,260,260,1000,"2009-05-15","DPNS"
300,300,300,300,1000,"2009-05-18","DPNS"
350,350,350,350,2000,"2009-05-19","DPNS"
350,350,350,350,0,"2009-05-20","DPNS"
350,350,350,350,0,"2009-05-21","DPNS"
350,350,350,350,0,"2009-05-22","DPNS"
350,350,350,350,0,"2009-05-25","DPNS"
350,350,350,350,2,"2009-05-26","DPNS"
350,350,350,350,0,"2009-05-27","DPNS"
430,430,430,430,1000,"2009-05-28","DPNS"
430,430,430,430,0,"2009-05-29","DPNS"
430,430,430,430,0,"2009-06-01","DPNS"
430,430,430,430,0,"2009-06-02","DPNS"
430,430,430,430,0,"2009-06-03","DPNS"
430,430,430,430,0,"2009-06-04","DPNS"
430,430,430,430,3,"2009-06-05","DPNS"
430,430,430,430,2,"2009-06-08","DPNS"
430,430,430,430,0,"2009-06-09","DPNS"
430,430,430,430,0,"2009-06-10","DPNS"
430,430,430,430,0,"2009-06-11","DPNS"
430,430,430,430,1000,"2009-06-12","DPNS"
430,430,430,430,0,"2009-06-15","DPNS"
430,430,430,430,1000,"2009-06-16","DPNS"
430,430,430,430,0,"2009-06-17","DPNS"
430,430,430,430,1000,"2009-06-18","DPNS"
430,430,430,430,0,"2009-06-19","DPNS"
430,430,430,430,0,"2009-06-22","DPNS"
430,430,430,430,1000,"2009-06-23","DPNS"
430,430,430,430,1000,"2009-06-24","DPNS"
430,430,430,430,0,"2009-06-25","DPNS"
450,450,450,450,1000,"2009-06-26","DPNS"
450,450,450,450,1000,"2009-06-29","DPNS"
450,450,450,450,0,"2009-06-30","DPNS"
450,450,450,450,500,"2009-07-01","DPNS"
450,450,450,450,0,"2009-07-02","DPNS"
450,450,450,450,500,"2009-07-03","DPNS"
450,450,450,450,0,"2009-07-06","DPNS"
450,450,450,450,0,"2009-07-07","DPNS"
450,450,450,450,0,"2009-07-08","DPNS"
450,450,450,450,0,"2009-07-09","DPNS"
450,450,450,450,0,"2009-07-10","DPNS"
450,450,450,450,500,"2009-07-13","DPNS"
450,450,450,450,0,"2009-07-14","DPNS"
450,450,450,450,0,"2009-07-15","DPNS"
450,450,450,450,500,"2009-07-16","DPNS"
450,450,450,450,500,"2009-07-17","DPNS"
450,450,450,450,0,"2009-07-20","DPNS"
450,450,450,450,0,"2009-07-21","DPNS"
450,450,450,450,0,"2009-07-22","DPNS"
450,450,450,450,0,"2009-07-23","DPNS"
450,450,450,450,0,"2009-07-24","DPNS"
450,450,450,450,500,"2009-07-27","DPNS"
450,450,450,450,0,"2009-07-28","DPNS"
450,450,450,450,0,"2009-07-29","DPNS"
450,450,450,450,0,"2009-07-30","DPNS"
450,450,450,450,0,"2009-07-31","DPNS"
450,450,450,450,0,"2009-08-03","DPNS"
450,450,450,450,0,"2009-08-04","DPNS"
450,450,450,450,0,"2009-08-05","DPNS"
450,450,450,450,0,"2009-08-06","DPNS"
450,450,450,450,0,"2009-08-07","DPNS"
450,450,450,450,0,"2009-08-10","DPNS"
450,450,450,450,1000,"2009-08-11","DPNS"
450,450,450,450,0,"2009-08-12","DPNS"
450,450,450,450,2,"2009-08-13","DPNS"
450,450,450,450,0,"2009-08-14","DPNS"
450,450,450,450,0,"2009-08-18","DPNS"
450,450,450,450,0,"2009-08-19","DPNS"
450,450,450,450,3,"2009-08-20","DPNS"
450,450,450,450,0,"2009-08-21","DPNS"
450,450,450,450,0,"2009-08-24","DPNS"
450,450,450,450,1000,"2009-08-25","DPNS"
450,450,450,450,0,"2009-08-26","DPNS"
450,450,450,450,1000,"2009-08-27","DPNS"
450,450,450,450,0,"2009-08-28","DPNS"
450,450,450,450,0,"2009-08-31","DPNS"
450,450,450,450,0,"2009-09-01","DPNS"
450,450,450,450,0,"2009-09-02","DPNS"
450,450,450,450,0,"2009-09-03","DPNS"
340,340,340,340,5000,"2009-09-04","DPNS"
360,360,350,360,17000,"2009-09-07","DPNS"
365,365,360,365,12000,"2009-09-08","DPNS"
320,375,320,375,2000,"2009-09-09","DPNS"
320,380,320,380,13000,"2009-09-10","DPNS"
380,380,380,380,2,"2009-09-11","DPNS"
380,380,380,380,2,"2009-09-14","DPNS"
380,380,380,380,2,"2009-09-15","DPNS"
380,380,380,380,3,"2009-09-16","DPNS"
380,380,380,380,2,"2009-09-17","DPNS"
380,380,380,380,2,"2009-09-24","DPNS"
380,380,380,380,0,"2009-09-25","DPNS"
380,380,380,380,2,"2009-09-28","DPNS"
380,380,380,380,2,"2009-09-29","DPNS"
380,380,380,380,2,"2009-09-30","DPNS"
380,380,380,380,2,"2009-10-01","DPNS"
380,380,380,380,2,"2009-10-02","DPNS"
380,380,380,380,2,"2009-10-05","DPNS"
380,380,380,380,2,"2009-10-06","DPNS"
380,380,380,380,2,"2009-10-07","DPNS"
380,380,380,380,2,"2009-10-08","DPNS"
380,380,380,380,2,"2009-10-09","DPNS"
380,380,380,380,3,"2009-10-12","DPNS"
380,380,380,380,2,"2009-10-13","DPNS"
380,380,380,380,2,"2009-10-14","DPNS"
380,380,380,380,2,"2009-10-15","DPNS"
380,380,380,380,2,"2009-10-16","DPNS"
380,380,380,380,2,"2009-10-19","DPNS"
380,380,380,380,2,"2009-10-20","DPNS"
380,380,380,380,2,"2009-10-21","DPNS"
380,380,380,380,2,"2009-10-22","DPNS"
380,380,380,380,0,"2009-10-23","DPNS"
380,380,380,380,2,"2009-10-26","DPNS"
380,380,380,380,2,"2009-10-27","DPNS"
380,380,380,380,3,"2009-10-28","DPNS"
380,380,380,380,13000,"2009-10-29","DPNS"
380,380,380,380,0,"2009-10-30","DPNS"
380,380,380,380,0,"2009-11-02","DPNS"
380,380,380,380,0,"2009-11-03","DPNS"
380,380,380,380,0,"2009-11-04","DPNS"
420,420,420,420,1000,"2009-11-05","DPNS"
425,425,425,425,500,"2009-11-06","DPNS"
425,425,425,425,0,"2009-11-09","DPNS"
425,425,425,425,0,"2009-11-10","DPNS"
425,425,425,425,0,"2009-11-11","DPNS"
430,430,430,430,1000,"2009-11-12","DPNS"
430,430,430,430,0,"2009-11-13","DPNS"
430,430,430,430,0,"2009-11-16","DPNS"
430,430,430,430,0,"2009-11-17","DPNS"
430,430,430,430,0,"2009-11-18","DPNS"
430,430,430,430,0,"2009-11-19","DPNS"
430,430,430,430,0,"2009-11-20","DPNS"
430,430,430,430,3,"2009-11-23","DPNS"
430,430,430,430,0,"2009-11-24","DPNS"
430,430,430,430,3,"2009-11-25","DPNS"
400,450,400,450,2500,"2009-11-26","DPNS"
450,450,450,450,3,"2009-11-30","DPNS"
450,450,450,450,2,"2009-12-01","DPNS"
450,450,450,450,0,"2009-12-02","DPNS"
450,450,450,450,3,"2009-12-03","DPNS"
450,450,450,450,0,"2009-12-04","DPNS"
450,450,450,450,3,"2009-12-07","DPNS"
450,450,450,450,0,"2009-12-08","DPNS"
450,450,450,450,3,"2009-12-09","DPNS"
450,450,450,450,3,"2009-12-10","DPNS"
450,450,450,450,0,"2009-12-11","DPNS"
450,450,450,450,0,"2009-12-14","DPNS"
450,450,450,450,0,"2009-12-15","DPNS"
450,450,450,450,0,"2009-12-16","DPNS"
450,450,450,450,0,"2009-12-17","DPNS"
450,450,450,450,3,"2009-12-21","DPNS"
450,450,450,450,0,"2009-12-22","DPNS"
450,450,450,450,0,"2009-12-23","DPNS"
450,450,450,450,0,"2009-12-28","DPNS"
450,450,450,450,2500,"2009-12-29","DPNS"
460,460,460,460,500,"2009-12-30","DPNS"
460,460,460,460,0,"2010-01-04","DPNS"
460,460,460,460,3,"2010-01-05","DPNS"
460,460,460,460,0,"2010-01-06","DPNS"
460,460,460,460,3,"2010-01-07","DPNS"
460,460,460,460,3,"2010-01-08","DPNS"
460,460,460,460,3,"2010-01-11","DPNS"
460,460,460,460,3,"2010-01-12","DPNS"
460,460,460,460,3,"2010-01-13","DPNS"
460,460,460,460,3,"2010-01-14","DPNS"
460,460,460,460,0,"2010-01-15","DPNS"
460,460,460,460,0,"2010-01-18","DPNS"
460,460,460,460,3,"2010-01-19","DPNS"
460,460,460,460,0,"2010-01-20","DPNS"
460,460,460,460,3,"2010-01-21","DPNS"
460,460,460,460,0,"2010-01-22","DPNS"
460,460,460,460,0,"2010-01-25","DPNS"
460,460,460,460,0,"2010-01-26","DPNS"
460,460,460,460,0,"2010-01-27","DPNS"
460,460,460,460,3,"2010-01-28","DPNS"
460,460,460,460,0,"2010-01-29","DPNS"
460,460,460,460,3,"2010-02-01","DPNS"
460,460,460,460,500,"2010-02-02","DPNS"
460,460,460,460,3,"2010-02-03","DPNS"
460,460,460,460,3,"2010-02-04","DPNS"
460,460,460,460,500,"2010-02-05","DPNS"
460,460,460,460,500,"2010-02-08","DPNS"
460,460,460,460,500,"2010-02-09","DPNS"
460,460,460,460,500,"2010-02-10","DPNS"
460,460,460,460,500,"2010-02-11","DPNS"
460,460,460,460,500,"2010-02-12","DPNS"
460,460,460,460,500,"2010-02-15","DPNS"
460,460,460,460,500,"2010-02-16","DPNS"
460,460,460,460,500,"2010-02-17","DPNS"
460,460,460,460,500,"2010-02-18","DPNS"
460,460,460,460,500,"2010-02-19","DPNS"
460,460,460,460,500,"2010-02-22","DPNS"
460,460,460,460,500,"2010-02-23","DPNS"
460,460,460,460,500,"2010-02-24","DPNS"
460,460,460,460,500,"2010-02-25","DPNS"
460,460,460,460,500,"2010-03-01","DPNS"
460,460,460,460,500,"2010-03-02","DPNS"
460,460,460,460,500,"2010-03-03","DPNS"
460,460,460,460,500,"2010-03-04","DPNS"
460,460,460,460,500,"2010-03-05","DPNS"
460,460,460,460,500,"2010-03-08","DPNS"
460,460,460,460,500,"2010-03-09","DPNS"
460,460,460,460,500,"2010-03-10","DPNS"
460,460,460,460,500,"2010-03-11","DPNS"
460,460,460,460,500,"2010-03-12","DPNS"
460,460,460,460,500,"2010-03-15","DPNS"
460,460,460,460,500,"2010-03-17","DPNS"
460,460,460,460,500,"2010-03-18","DPNS"
460,460,460,460,500,"2010-03-19","DPNS"
460,460,460,460,500,"2010-03-22","DPNS"
460,460,460,460,500,"2010-03-23","DPNS"
400,400,400,400,92500,"2010-03-24","DPNS"
420,420,325,420,27000,"2010-03-25","DPNS"
420,420,420,420,27000,"2010-03-26","DPNS"
420,420,420,420,27000,"2010-03-29","DPNS"
420,420,420,420,27000,"2010-03-30","DPNS"
420,420,420,420,27000,"2010-03-31","DPNS"
420,420,420,420,27000,"2010-04-01","DPNS"
420,420,420,420,27000,"2010-04-05","DPNS"
420,420,420,420,27000,"2010-04-06","DPNS"
420,420,420,420,27000,"2010-04-07","DPNS"
420,420,420,420,27000,"2010-04-08","DPNS"
420,420,420,420,27000,"2010-04-09","DPNS"
420,420,420,420,27000,"2010-04-12","DPNS"
420,420,420,420,27000,"2010-04-13","DPNS"
420,420,420,420,27000,"2010-04-14","DPNS"
420,420,420,420,27000,"2010-04-15","DPNS"
325,370,320,325,51000,"2010-04-16","DPNS"
325,325,325,325,51000,"2010-04-19","DPNS"
325,325,325,325,1e+05,"2010-04-20","DPNS"
325,325,325,325,1e+05,"2010-04-21","DPNS"
325,325,325,325,1,"2010-04-22","DPNS"
325,325,325,325,1e+05,"2010-04-23","DPNS"
325,325,325,325,1e+05,"2010-04-26","DPNS"
325,325,325,325,1e+05,"2010-04-27","DPNS"
325,325,325,325,1e+05,"2010-04-28","DPNS"
325,325,325,325,1e+05,"2010-04-29","DPNS"
325,325,325,325,1e+05,"2010-04-30","DPNS"
325,325,325,325,1e+05,"2010-05-03","DPNS"
325,325,325,325,1e+05,"2010-05-04","DPNS"
325,325,325,325,1e+05,"2010-05-05","DPNS"
325,325,325,325,1e+05,"2010-05-06","DPNS"
325,325,325,325,1e+05,"2010-05-07","DPNS"
325,325,325,325,0,"2010-05-10","DPNS"
305,305,305,305,3000,"2010-05-11","DPNS"
305,305,305,305,3000,"2010-05-12","DPNS"
305,305,305,305,3000,"2010-05-14","DPNS"
305,305,305,305,3000,"2010-05-17","DPNS"
305,305,305,305,3000,"2010-05-18","DPNS"
305,305,305,305,110500,"2010-05-19","DPNS"
305,305,305,305,110500,"2010-05-20","DPNS"
305,305,305,305,110500,"2010-05-21","DPNS"
245,245,245,245,19000,"2010-05-24","DPNS"
245,245,245,245,19000,"2010-05-25","DPNS"
245,245,245,245,19000,"2010-05-26","DPNS"
245,245,245,245,20000,"2010-05-27","DPNS"
245,245,245,245,20000,"2010-05-31","DPNS"
245,245,245,245,20000,"2010-06-01","DPNS"
245,245,245,245,20000,"2010-06-02","DPNS"
245,245,245,245,20000,"2010-06-03","DPNS"
245,245,245,245,20000,"2010-06-04","DPNS"
245,245,245,245,1500,"2010-06-07","DPNS"
245,245,245,245,1500,"2010-06-08","DPNS"
245,245,245,245,1500,"2010-06-09","DPNS"
245,245,245,245,1500,"2010-06-10","DPNS"
245,245,245,245,1500,"2010-06-11","DPNS"
245,245,245,245,1500,"2010-06-14","DPNS"
245,245,245,245,1500,"2010-06-15","DPNS"
250,250,250,250,2500,"2010-06-16","DPNS"
250,250,250,250,2500,"2010-06-17","DPNS"
300,300,300,300,500,"2010-06-18","DPNS"
310,310,300,310,235000,"2010-06-21","DPNS"
310,310,310,310,5000,"2010-06-22","DPNS"
310,310,310,310,5000,"2010-06-23","DPNS"
315,315,315,315,3500,"2010-06-24","DPNS"
315,315,315,315,3500,"2010-06-25","DPNS"
315,315,315,315,3500,"2010-06-28","DPNS"
350,350,330,350,43000,"2010-06-29","DPNS"
350,350,350,350,43000,"2010-06-30","DPNS"
350,350,350,350,43000,"2010-07-01","DPNS"
350,350,350,350,43000,"2010-07-02","DPNS"
350,350,350,350,43000,"2010-07-05","DPNS"
325,330,325,325,7000,"2010-07-06","DPNS"
325,325,325,325,7000,"2010-07-07","DPNS"
325,325,325,325,7000,"2010-07-08","DPNS"
320,325,320,320,1000,"2010-07-09","DPNS"
330,330,320,330,12500,"2010-07-12","DPNS"
330,330,330,330,1000,"2010-07-13","DPNS"
325,335,320,325,254500,"2010-07-14","DPNS"
335,335,325,335,242500,"2010-07-15","DPNS"
335,335,335,335,242500,"2010-07-16","DPNS"
335,335,335,335,242500,"2010-07-19","DPNS"
345,350,335,345,557000,"2010-07-20","DPNS"
345,345,345,345,557000,"2010-07-21","DPNS"
345,345,345,345,557000,"2010-07-22","DPNS"
330,330,330,330,19500,"2010-07-23","DPNS"
335,335,335,335,13000,"2010-07-26","DPNS"
325,325,325,325,500,"2010-07-27","DPNS"
380,400,350,380,512000,"2010-07-28","DPNS"
335,340,335,335,10500,"2010-07-29","DPNS"
380,380,335,380,14000,"2010-07-30","DPNS"
380,380,380,380,14000,"2010-08-02","DPNS"
325,335,325,325,98500,"2010-08-03","DPNS"
325,325,325,325,98500,"2010-08-04","DPNS"
335,335,335,335,500,"2010-08-05","DPNS"
345,345,345,345,5000,"2010-08-06","DPNS"
325,330,325,325,30500,"2010-08-09","DPNS"
330,330,330,330,1500,"2010-08-10","DPNS"
335,335,330,335,7500,"2010-08-11","DPNS"
340,340,340,340,15000,"2010-08-12","DPNS"
340,340,340,340,15000,"2010-08-13","DPNS"
340,340,340,340,15000,"2010-08-16","DPNS"
330,330,330,330,11000,"2010-08-18","DPNS"
330,330,330,330,21000,"2010-08-19","DPNS"
330,330,330,330,2500,"2010-08-20","DPNS"
330,330,330,330,79000,"2010-08-23","DPNS"
330,330,330,330,79000,"2010-08-24","DPNS"
335,335,335,335,10000,"2010-08-25","DPNS"
335,335,335,335,10000,"2010-08-26","DPNS"
335,335,335,335,10000,"2010-08-27","DPNS"
335,335,335,335,10000,"2010-08-30","DPNS"
335,340,335,335,15500,"2010-08-31","DPNS"
345,345,340,345,1000,"2010-09-01","DPNS"
345,345,345,345,1000,"2010-09-02","DPNS"
345,345,345,345,1000,"2010-09-03","DPNS"
345,345,345,345,1000,"2010-09-06","DPNS"
345,345,345,345,1000,"2010-09-07","DPNS"
345,345,345,345,0,"2010-09-15","DPNS"
345,345,345,345,1000,"2010-09-16","DPNS"
345,345,345,345,1000,"2010-09-17","DPNS"
355,355,355,355,16000,"2010-09-20","DPNS"
385,395,370,385,557500,"2010-09-21","DPNS"
385,385,385,385,557500,"2010-09-22","DPNS"
385,385,385,385,557500,"2010-09-23","DPNS"
385,385,385,385,557500,"2010-09-24","DPNS"
410,410,380,410,693500,"2010-09-27","DPNS"
410,410,410,410,693500,"2010-09-28","DPNS"
390,390,390,390,30500,"2010-09-29","DPNS"
390,390,390,390,30500,"2010-09-30","DPNS"
390,390,390,390,25000,"2010-10-01","DPNS"
385,390,385,385,38500,"2010-10-04","DPNS"
385,385,385,385,38500,"2010-10-05","DPNS"
385,385,385,385,38500,"2010-10-06","DPNS"
385,385,385,385,11500,"2010-10-07","DPNS"
385,385,385,385,20000,"2010-10-08","DPNS"
385,385,385,385,20000,"2010-10-11","DPNS"
385,385,385,385,20000,"2010-10-12","DPNS"
385,385,385,385,20000,"2010-10-13","DPNS"
385,385,385,385,20000,"2010-10-14","DPNS"
390,390,390,390,500,"2010-10-15","DPNS"
390,390,390,390,5500,"2010-10-18","DPNS"
390,390,390,390,25000,"2010-10-19","DPNS"
390,390,390,390,25000,"2010-10-20","DPNS"
390,390,390,390,500,"2010-10-21","DPNS"
390,390,390,390,500,"2010-10-22","DPNS"
390,390,390,390,500,"2010-10-25","DPNS"
390,390,390,390,500,"2010-10-26","DPNS"
390,390,390,390,500,"2010-10-27","DPNS"
390,390,390,390,500,"2010-10-28","DPNS"
390,390,390,390,500,"2010-10-29","DPNS"
400,400,400,400,5000,"2010-11-01","DPNS"
400,400,400,400,5000,"2010-11-02","DPNS"
400,400,400,400,5000,"2010-11-03","DPNS"
400,435,395,400,30500,"2010-11-04","DPNS"
435,435,435,435,500,"2010-11-05","DPNS"
390,390,390,390,500,"2010-11-08","DPNS"
390,390,390,390,500,"2010-11-09","DPNS"
390,390,390,390,500,"2010-11-10","DPNS"
395,395,395,395,5000,"2010-11-11","DPNS"
395,395,395,395,5000,"2010-11-12","DPNS"
395,395,395,395,5000,"2010-11-15","DPNS"
395,395,395,395,500,"2010-11-16","DPNS"
435,435,435,435,500,"2010-11-18","DPNS"
435,435,435,435,500,"2010-11-19","DPNS"
430,430,395,430,1000,"2010-11-22","DPNS"
400,400,400,400,2500,"2010-11-23","DPNS"
400,400,400,400,25000,"2010-11-24","DPNS"
395,395,395,395,79000,"2010-11-25","DPNS"
395,395,395,395,3500,"2010-11-26","DPNS"
395,395,395,395,3500,"2010-11-29","DPNS"
400,400,400,400,45500,"2010-11-30","DPNS"
400,400,400,400,45500,"2010-12-01","DPNS"
400,400,400,400,75000,"2010-12-02","DPNS"
395,400,395,395,108500,"2010-12-03","DPNS"
395,395,395,395,108500,"2010-12-06","DPNS"
400,400,400,400,60500,"2010-12-08","DPNS"
400,400,400,400,60500,"2010-12-09","DPNS"
400,400,400,400,5000,"2010-12-10","DPNS"
405,405,405,405,7000,"2010-12-13","DPNS"
410,410,405,410,17500,"2010-12-14","DPNS"
410,410,410,410,17500,"2010-12-15","DPNS"
405,405,405,405,10500,"2010-12-16","DPNS"
405,405,405,405,10500,"2010-12-17","DPNS"
400,400,395,400,85500,"2010-12-20","DPNS"
400,400,400,400,85500,"2010-12-21","DPNS"
400,400,400,400,500,"2010-12-22","DPNS"
400,400,400,400,1e+05,"2010-12-23","DPNS"
370,370,370,370,14000,"2010-12-27","DPNS"
370,370,370,370,14000,"2010-12-28","DPNS"
370,370,370,370,14000,"2010-12-29","DPNS"
430,430,400,430,11500,"2010-12-30","DPNS"
430,430,430,430,11500,"2011-01-03","DPNS"
430,430,395,430,14000,"2011-01-04","DPNS"
430,430,430,430,14000,"2011-01-05","DPNS"
440,440,435,440,1500,"2011-01-06","DPNS"
440,440,440,440,1500,"2011-01-07","DPNS"
440,440,440,440,1500,"2011-01-10","DPNS"
440,440,440,440,1500,"2011-01-11","DPNS"
440,440,440,440,1500,"2011-01-12","DPNS"
440,440,440,440,1500,"2011-01-13","DPNS"
440,440,440,440,1500,"2011-01-14","DPNS"
450,450,395,450,5500,"2011-01-17","DPNS"
405,405,385,405,325500,"2011-01-18","DPNS"
405,405,385,405,7500,"2011-01-19","DPNS"
385,385,385,385,1e+05,"2011-01-20","DPNS"
385,400,385,385,63500,"2011-01-21","DPNS"
385,385,380,385,181500,"2011-01-24","DPNS"
420,420,420,420,500,"2011-01-25","DPNS"
420,420,420,420,500,"2011-01-26","DPNS"
410,410,410,410,500,"2011-01-27","DPNS"
435,435,340,435,17000,"2011-01-28","DPNS"
380,380,380,380,10000,"2011-01-31","DPNS"
380,380,380,380,5000,"2011-02-01","DPNS"
430,430,385,430,10500,"2011-02-02","DPNS"
400,430,340,400,119000,"2011-02-04","DPNS"
395,410,390,395,25000,"2011-02-07","DPNS"
395,395,395,395,25000,"2011-02-08","DPNS"
380,395,380,380,2500,"2011-02-09","DPNS"
390,400,375,390,247000,"2011-02-10","DPNS"
390,390,390,390,247000,"2011-02-11","DPNS"
370,375,370,370,202500,"2011-02-14","DPNS"
370,370,370,370,55000,"2011-02-16","DPNS"
370,370,370,370,55000,"2011-02-17","DPNS"
385,385,370,385,101500,"2011-02-18","DPNS"
375,375,375,375,500,"2011-02-21","DPNS"
375,375,370,375,392000,"2011-02-22","DPNS"
375,380,375,375,164500,"2011-02-23","DPNS"
370,375,370,370,202000,"2011-02-24","DPNS"
385,385,375,385,243500,"2011-02-25","DPNS"
440,440,370,440,105500,"2011-02-28","DPNS"
400,440,390,400,137500,"2011-03-01","DPNS"
410,410,410,410,25500,"2011-03-02","DPNS"
410,410,410,410,51000,"2011-03-03","DPNS"
395,450,385,395,87500,"2011-03-04","DPNS"
395,395,385,395,51000,"2011-03-07","DPNS"
390,390,390,390,2500,"2011-03-08","DPNS"
390,390,390,390,2500,"2011-03-09","DPNS"
390,390,390,390,2500,"2011-03-10","DPNS"
390,390,390,390,2500,"2011-03-11","DPNS"
390,390,390,390,2500,"2011-03-14","DPNS"
380,380,380,380,206500,"2011-03-15","DPNS"
380,380,380,380,15000,"2011-03-16","DPNS"
390,390,390,390,27500,"2011-03-17","DPNS"
390,390,390,390,27500,"2011-03-18","DPNS"
390,390,390,390,27500,"2011-03-21","DPNS"
390,390,390,390,27500,"2011-03-22","DPNS"
340,340,340,340,27500,"2011-03-23","DPNS"
380,385,380,380,50000,"2011-03-24","DPNS"
380,380,380,380,50000,"2011-03-25","DPNS"
405,405,390,405,213500,"2011-03-28","DPNS"
400,400,395,400,125000,"2011-03-29","DPNS"
395,400,395,395,47500,"2011-03-30","DPNS"
395,395,395,395,25000,"2011-03-31","DPNS"
390,390,390,390,25000,"2011-04-01","DPNS"
395,400,395,395,231000,"2011-04-04","DPNS"
395,395,395,395,50000,"2011-04-05","DPNS"
405,405,395,405,77500,"2011-04-06","DPNS"
400,400,395,400,297000,"2011-04-07","DPNS"
400,400,395,400,300500,"2011-04-08","DPNS"
395,400,395,395,190000,"2011-04-11","DPNS"
400,440,400,400,199500,"2011-04-12","DPNS"
400,400,400,400,76500,"2011-04-13","DPNS"
400,400,400,400,11000,"2011-04-14","DPNS"
400,400,400,400,1000,"2011-04-15","DPNS"
410,410,405,410,73000,"2011-04-18","DPNS"
410,410,410,410,25000,"2011-04-19","DPNS"
425,425,420,425,18500,"2011-04-20","DPNS"
425,425,425,425,18500,"2011-04-21","DPNS"
470,470,440,470,90500,"2011-04-25","DPNS"
490,495,480,490,102500,"2011-04-26","DPNS"
470,495,470,470,125500,"2011-04-27","DPNS"
485,495,480,485,65500,"2011-04-28","DPNS"
480,480,470,480,101500,"2011-04-29","DPNS"
485,495,485,485,113500,"2011-05-02","DPNS"
500,500,490,500,119000,"2011-05-03","DPNS"
520,530,510,520,136000,"2011-05-04","DPNS"
540,540,530,540,209500,"2011-05-05","DPNS"
560,560,510,560,57000,"2011-05-06","DPNS"
580,580,580,580,5500,"2011-05-09","DPNS"
580,580,580,580,5500,"2011-05-10","DPNS"
550,550,550,550,10000,"2011-05-11","DPNS"
560,560,550,560,7500,"2011-05-12","DPNS"
570,570,570,570,10000,"2011-05-13","DPNS"
570,570,570,570,10000,"2011-05-16","DPNS"
570,570,570,570,10000,"2011-05-18","DPNS"
570,570,570,570,1000,"2011-05-19","DPNS"
570,570,500,570,2500,"2011-05-20","DPNS"
550,580,510,550,14000,"2011-05-23","DPNS"
550,550,550,550,21500,"2011-05-24","DPNS"
550,550,540,550,13000,"2011-05-25","DPNS"
540,540,540,540,5000,"2011-05-26","DPNS"
570,570,570,570,1500,"2011-05-27","DPNS"
500,510,500,500,15500,"2011-05-30","DPNS"
500,500,500,500,15500,"2011-05-31","DPNS"
500,500,500,500,15500,"2011-06-01","DPNS"
500,500,500,500,15500,"2011-06-03","DPNS"
500,500,500,500,15500,"2011-06-06","DPNS"
500,500,500,500,10000,"2011-06-07","DPNS"
500,500,500,500,10000,"2011-06-08","DPNS"
530,530,530,530,1000,"2011-06-09","DPNS"
520,520,510,520,10000,"2011-06-10","DPNS"
500,530,500,500,16000,"2011-06-13","DPNS"
500,500,500,500,37500,"2011-06-14","DPNS"
530,550,530,530,27500,"2011-06-15","DPNS"
530,590,520,530,18000,"2011-06-16","DPNS"
530,590,520,530,180500,"2011-06-17","DPNS"
530,560,530,530,70500,"2011-06-20","DPNS"
530,540,530,530,3000,"2011-06-21","DPNS"
530,530,530,530,125000,"2011-06-22","DPNS"
540,540,530,540,75500,"2011-06-23","DPNS"
540,540,540,540,47000,"2011-06-24","DPNS"
540,540,540,540,47000,"2011-06-27","DPNS"
540,550,530,540,160000,"2011-06-28","DPNS"
550,550,530,550,45500,"2011-06-30","DPNS"
520,540,520,520,111500,"2011-07-01","DPNS"
520,520,520,520,0,"2011-07-04","DPNS"
550,550,550,550,91500,"2011-07-05","DPNS"
550,550,550,550,91500,"2011-07-06","DPNS"
550,550,550,550,46000,"2011-07-07","DPNS"
550,560,550,550,100500,"2011-07-08","DPNS"
550,550,550,550,100500,"2011-07-11","DPNS"
550,570,550,550,3500,"2011-07-12","DPNS"
550,550,550,550,3500,"2011-07-13","DPNS"
590,590,560,590,32000,"2011-07-14","DPNS"
590,590,590,590,32000,"2011-07-15","DPNS"
590,590,590,590,32000,"2011-07-18","DPNS"
590,590,570,590,168000,"2011-07-19","DPNS"
580,580,580,580,257000,"2011-07-20","DPNS"
580,580,580,580,49500,"2011-07-21","DPNS"
580,580,580,580,99500,"2011-07-22","DPNS"
580,580,550,580,65500,"2011-07-25","DPNS"
580,580,580,580,65500,"2011-07-26","DPNS"
590,640,550,590,49000,"2011-07-27","DPNS"
580,630,550,580,69000,"2011-07-28","DPNS"
580,580,580,580,69000,"2011-07-29","DPNS"
650,660,640,650,53500,"2011-08-01","DPNS"
600,610,590,600,189000,"2011-08-02","DPNS"
610,620,600,610,56000,"2011-08-03","DPNS"
640,640,600,640,121500,"2011-08-04","DPNS"
560,560,560,560,5000,"2011-08-05","DPNS"
590,620,500,590,64000,"2011-08-08","DPNS"
590,590,510,590,5500,"2011-08-09","DPNS"
650,650,590,650,4000,"2011-08-10","DPNS"
650,650,650,650,4000,"2011-08-11","DPNS"
570,640,550,570,7000,"2011-08-12","DPNS"
570,570,570,570,7000,"2011-08-15","DPNS"
570,570,570,570,0,"2011-08-16","DPNS"
530,530,530,530,3000,"2011-08-18","DPNS"
480,480,480,480,90000,"2011-08-19","DPNS"
480,480,480,480,90000,"2011-08-22","DPNS"
480,480,480,480,90000,"2011-08-23","DPNS"
480,480,480,480,90000,"2011-08-24","DPNS"
480,480,480,480,90000,"2011-08-25","DPNS"
480,480,480,480,90000,"2011-08-26","DPNS"
470,470,470,470,137000,"2011-09-05","DPNS"
470,470,470,470,137000,"2011-09-06","DPNS"
470,470,470,470,137000,"2011-09-07","DPNS"
470,470,470,470,137000,"2011-09-08","DPNS"
460,460,460,460,1000,"2011-09-09","DPNS"
570,570,470,570,2500,"2011-09-12","DPNS"
710,710,630,710,1028500,"2011-09-13","DPNS"
880,880,730,880,4959500,"2011-09-14","DPNS"
800,1100,790,800,7332000,"2011-09-15","DPNS"
810,920,750,810,2632000,"2011-09-16","DPNS"
790,870,780,790,555000,"2011-09-19","DPNS"
750,790,740,750,511500,"2011-09-20","DPNS"
740,760,700,740,359500,"2011-09-21","DPNS"
640,700,620,640,655000,"2011-09-22","DPNS"
610,660,550,610,152500,"2011-09-23","DPNS"
465,530,460,465,646000,"2011-09-26","DPNS"
580,580,500,580,591000,"2011-09-27","DPNS"
570,680,570,570,1203500,"2011-09-28","DPNS"
570,610,550,570,244500,"2011-09-29","DPNS"
570,600,560,570,215500,"2011-09-30","DPNS"
520,540,470,520,127000,"2011-10-03","DPNS"
500,500,480,500,98500,"2011-10-04","DPNS"
475,500,470,475,248500,"2011-10-05","DPNS"
570,570,475,570,244500,"2011-10-06","DPNS"
530,530,485,530,38000,"2011-10-07","DPNS"
520,520,490,520,107500,"2011-10-10","DPNS"
540,540,510,540,49500,"2011-10-11","DPNS"
550,560,510,550,289500,"2011-10-12","DPNS"
550,570,530,550,79000,"2011-10-13","DPNS"
520,550,520,520,32000,"2011-10-14","DPNS"
560,580,530,560,55000,"2011-10-17","DPNS"
520,530,500,520,125000,"2011-10-18","DPNS"
520,550,510,520,103500,"2011-10-19","DPNS"
510,510,510,510,26500,"2011-10-20","DPNS"
510,510,510,510,15000,"2011-10-21","DPNS"
530,530,510,530,6500,"2011-10-24","DPNS"
520,520,510,520,6000,"2011-10-25","DPNS"
540,550,520,540,39000,"2011-10-26","DPNS"
600,600,560,600,149000,"2011-10-27","DPNS"
610,610,560,610,176500,"2011-10-28","DPNS"
560,620,550,560,13500,"2011-10-31","DPNS"
620,660,590,620,438000,"2011-11-01","DPNS"
670,720,580,670,674500,"2011-11-02","DPNS"
680,730,650,680,62000,"2011-11-03","DPNS"
670,700,670,670,25500,"2011-11-04","DPNS"
700,700,650,700,403500,"2011-11-07","DPNS"
730,750,700,730,298000,"2011-11-08","DPNS"
710,750,710,710,92000,"2011-11-09","DPNS"
680,710,670,680,12500,"2011-11-10","DPNS"
710,710,700,710,80500,"2011-11-11","DPNS"
750,780,700,750,189500,"2011-11-14","DPNS"
730,780,730,730,92000,"2011-11-15","DPNS"
730,730,700,730,52000,"2011-11-16","DPNS"
750,750,710,750,37500,"2011-11-17","DPNS"
740,740,700,740,4500,"2011-11-18","DPNS"
760,760,680,760,137500,"2011-11-21","DPNS"
740,740,690,740,15000,"2011-11-22","DPNS"
740,740,740,740,15000,"2011-11-23","DPNS"
740,740,740,740,15000,"2011-11-24","DPNS"
740,740,740,740,15000,"2011-11-25","DPNS"
750,840,700,750,36500,"2011-11-28","DPNS"
730,750,730,730,13000,"2011-11-29","DPNS"
740,740,690,740,27500,"2011-11-30","DPNS"
740,740,740,740,0,"2011-12-01","DPNS"
730,730,730,730,27500,"2011-12-02","DPNS"
700,700,700,700,15000,"2011-12-05","DPNS"
720,720,660,720,55500,"2011-12-06","DPNS"
710,710,680,710,2000,"2011-12-07","DPNS"
730,740,660,730,16000,"2011-12-08","DPNS"
730,730,730,730,16000,"2011-12-09","DPNS"
720,750,680,720,21000,"2011-12-12","DPNS"
700,700,680,700,10500,"2011-12-13","DPNS"
720,720,690,720,28500,"2011-12-14","DPNS"
730,730,680,730,55500,"2011-12-15","DPNS"
780,780,710,780,6000,"2011-12-16","DPNS"
780,780,780,780,0,"2011-12-19","DPNS"
710,710,710,710,5000,"2011-12-20","DPNS"
710,710,710,710,5000,"2011-12-21","DPNS"
710,710,710,710,5000,"2011-12-22","DPNS"
710,710,710,710,5000,"2011-12-23","DPNS"
710,710,710,710,5000,"2011-12-27","DPNS"
710,710,710,710,5000,"2011-12-28","DPNS"
710,710,710,710,5000,"2011-12-29","DPNS"
710,710,660,710,16000,"2011-12-30","DPNS"
700,700,700,700,3000,"2012-01-02","DPNS"
700,700,700,700,3000,"2012-01-03","DPNS"
700,700,700,700,3000,"2012-01-04","DPNS"
710,710,670,710,1500,"2012-01-05","DPNS"
710,710,710,710,1500,"2012-01-06","DPNS"
750,790,750,750,2000,"2012-01-09","DPNS"
750,750,750,750,2000,"2012-01-10","DPNS"
750,750,750,750,2000,"2012-01-11","DPNS"
740,740,740,740,1000,"2012-01-12","DPNS"
740,740,740,740,0,"2012-01-13","DPNS"
740,740,700,740,2500,"2012-01-16","DPNS"
740,740,630,740,19500,"2012-01-17","DPNS"
690,700,650,690,19500,"2012-01-18","DPNS"
700,700,660,700,19000,"2012-01-19","DPNS"
700,700,700,700,19000,"2012-01-20","DPNS"
660,710,650,660,14500,"2012-01-24","DPNS"
740,820,680,740,1089500,"2012-01-25","DPNS"
740,760,720,740,242500,"2012-01-26","DPNS"
710,730,700,710,43500,"2012-01-27","DPNS"
710,730,680,710,86000,"2012-01-30","DPNS"
670,720,650,670,42000,"2012-01-31","DPNS"
700,700,660,700,11000,"2012-02-01","DPNS"
670,670,670,670,3000,"2012-02-02","DPNS"
670,670,650,670,78500,"2012-02-03","DPNS"
680,680,660,680,36000,"2012-02-06","DPNS"
670,680,660,670,57500,"2012-02-07","DPNS"
670,670,670,670,57500,"2012-02-08","DPNS"
690,690,690,690,20000,"2012-02-09","DPNS"
680,680,660,680,21500,"2012-02-10","DPNS"
720,720,680,720,79000,"2012-02-13","DPNS"
730,730,700,730,7000,"2012-02-14","DPNS"
720,720,680,720,11000,"2012-02-15","DPNS"
700,700,700,700,9500,"2012-02-16","DPNS"
710,710,670,710,12500,"2012-02-17","DPNS"
710,710,710,710,12500,"2012-02-20","DPNS"
710,710,710,710,12500,"2012-02-21","DPNS"
680,680,660,680,43000,"2012-02-22","DPNS"
700,700,660,700,32000,"2012-02-23","DPNS"
700,700,700,700,32000,"2012-02-24","DPNS"
720,720,700,720,77500,"2012-02-27","DPNS"
720,720,720,720,77500,"2012-02-28","DPNS"
680,710,680,680,55500,"2012-02-29","DPNS"
680,680,680,680,55500,"2012-03-01","DPNS"
700,700,680,700,2500,"2012-03-02","DPNS"
670,670,660,670,10500,"2012-03-05","DPNS"
710,760,670,710,676000,"2012-03-06","DPNS"
710,730,700,710,247500,"2012-03-07","DPNS"
710,720,700,710,23500,"2012-03-08","DPNS"
710,710,700,700,2,"2012-03-09","DPNS"
700,700,700,700,6000,"2012-03-12","DPNS"
720,720,700,720,76000,"2012-03-13","DPNS"
710,710,710,710,10000,"2012-03-14","DPNS"
710,710,700,710,22500,"2012-03-15","DPNS"
710,710,700,710,5500,"2012-03-16","DPNS"
700,700,700,700,19500,"2012-03-19","DPNS"
710,720,700,710,28500,"2012-03-20","DPNS"
740,800,720,740,812000,"2012-03-21","DPNS"
740,740,700,740,29000,"2012-03-22","DPNS"
740,740,740,740,29000,"2012-03-26","DPNS"
740,740,740,740,29000,"2012-03-27","DPNS"
700,720,700,700,53000,"2012-03-28","DPNS"
700,710,700,700,15500,"2012-03-29","DPNS"
720,720,700,720,56500,"2012-03-30","DPNS"
720,720,700,720,6000,"2012-04-02","DPNS"
720,720,720,720,0,"2012-04-03","DPNS"
680,700,680,680,55000,"2012-04-04","DPNS"
680,680,680,680,17500,"2012-04-05","DPNS"
680,680,680,680,17500,"2012-04-09","DPNS"
700,700,680,700,7000,"2012-04-10","DPNS"
700,700,700,700,7000,"2012-04-11","DPNS"
700,700,700,700,1000,"2012-04-12","DPNS"
700,710,700,700,31500,"2012-04-13","DPNS"
700,700,700,700,10000,"2012-04-16","DPNS"
700,720,700,700,15000,"2012-04-17","DPNS"
700,700,700,700,15000,"2012-04-18","DPNS"
710,710,700,710,5500,"2012-04-19","DPNS"
710,710,710,710,5500,"2012-04-20","DPNS"
710,710,710,710,5500,"2012-04-23","DPNS"
710,710,710,710,500,"2012-04-24","DPNS"
710,710,710,710,500,"2012-04-25","DPNS"
710,710,710,710,500,"2012-04-26","DPNS"
710,710,710,710,500,"2012-04-27","DPNS"
710,710,710,710,500,"2012-04-30","DPNS"
700,700,700,700,65000,"2012-05-01","DPNS"
700,700,700,700,65000,"2012-05-02","DPNS"
690,690,690,690,29500,"2012-05-03","DPNS"
700,710,700,700,232000,"2012-05-04","DPNS"
690,690,690,690,2500,"2012-05-07","DPNS"
680,690,680,680,34500,"2012-05-08","DPNS"
680,680,680,680,10500,"2012-05-09","DPNS"
680,680,680,680,10500,"2012-05-10","DPNS"
680,680,680,680,10500,"2012-05-11","DPNS"
680,680,680,680,10500,"2012-05-14","DPNS"
680,680,680,680,10500,"2012-05-15","DPNS"
680,680,680,680,10500,"2012-05-16","DPNS"
670,670,670,670,1000,"2012-05-21","DPNS"
670,670,670,670,4000,"2012-05-22","DPNS"
670,670,670,670,4000,"2012-05-23","DPNS"
670,670,670,670,4000,"2012-05-24","DPNS"
670,670,670,670,4000,"2012-05-25","DPNS"
670,670,670,670,4000,"2012-05-28","DPNS"
670,670,670,670,4000,"2012-05-29","DPNS"
650,650,650,650,2000,"2012-05-30","DPNS"
650,650,650,650,2000,"2012-05-31","DPNS"
650,650,650,650,2000,"2012-06-01","DPNS"
650,650,650,650,2000,"2012-06-04","DPNS"
650,650,650,650,2000,"2012-06-05","DPNS"
690,690,650,690,5500,"2012-06-06","DPNS"
690,690,690,690,5500,"2012-06-07","DPNS"
690,690,690,690,5500,"2012-06-08","DPNS"
690,690,690,690,5500,"2012-06-11","DPNS"
690,690,690,690,3000,"2012-06-12","DPNS"
690,690,690,690,3000,"2012-06-13","DPNS"
690,690,690,690,3000,"2012-06-14","DPNS"
690,690,690,690,3000,"2012-06-15","DPNS"
690,690,690,690,3000,"2012-06-18","DPNS"
690,690,690,690,3000,"2012-06-19","DPNS"
590,620,590,590,38500,"2012-06-20","DPNS"
610,620,590,610,10500,"2012-06-21","DPNS"
620,620,620,620,500,"2012-06-22","DPNS"
620,620,620,620,1000,"2012-06-25","DPNS"
620,620,620,620,1000,"2012-06-26","DPNS"
670,670,670,670,500,"2012-06-27","DPNS"
670,670,670,670,500,"2012-06-28","DPNS"
670,670,670,670,500,"2012-06-29","DPNS"
670,670,670,670,500,"2012-07-02","DPNS"
670,670,670,670,500,"2012-07-03","DPNS"
670,670,670,670,500,"2012-07-04","DPNS"
630,640,600,630,70500,"2012-07-05","DPNS"
630,630,630,630,70500,"2012-07-06","DPNS"
630,630,630,630,70500,"2012-07-09","DPNS"
700,700,700,700,1e+05,"2012-07-10","DPNS"
700,700,700,700,1e+05,"2012-07-11","DPNS"
700,700,700,700,1e+05,"2012-07-12","DPNS"
690,690,690,690,2000,"2012-07-13","DPNS"
630,630,560,630,17500,"2012-07-16","DPNS"
630,630,630,630,5500,"2012-07-17","DPNS"
630,630,630,630,5500,"2012-07-18","DPNS"
630,630,630,630,5500,"2012-07-19","DPNS"
610,610,600,610,9000,"2012-07-20","DPNS"
610,610,610,610,9000,"2012-07-23","DPNS"
610,610,610,610,9000,"2012-07-24","DPNS"
550,550,550,550,5000,"2012-07-25","DPNS"
550,550,550,550,5000,"2012-07-26","DPNS"
550,550,550,550,5000,"2012-07-27","DPNS"
480,480,480,480,1000,"2012-07-30","DPNS"
600,600,600,600,18500,"2012-07-31","DPNS"
650,720,650,650,16000,"2012-08-01","DPNS"
510,550,510,510,18500,"2012-08-02","DPNS"
520,520,520,520,6500,"2012-08-03","DPNS"
520,520,520,520,6500,"2012-08-06","DPNS"
520,520,520,520,6500,"2012-08-07","DPNS"
520,520,520,520,6500,"2012-08-08","DPNS"
520,520,520,520,6500,"2012-08-09","DPNS"
520,520,520,520,6500,"2012-08-10","DPNS"
520,520,520,520,6500,"2012-08-13","DPNS"
520,520,520,520,6500,"2012-08-14","DPNS"
520,520,520,520,6500,"2012-08-15","DPNS"
520,520,520,520,6500,"2012-08-16","DPNS"
520,520,520,520,6500,"2012-08-23","DPNS"
520,520,520,520,6500,"2012-08-24","DPNS"
520,520,520,520,6500,"2012-08-27","DPNS"
520,520,520,520,6500,"2012-08-28","DPNS"
455,480,420,455,41000,"2012-08-29","DPNS"
455,455,455,455,10000,"2012-08-30","DPNS"
455,455,455,455,10000,"2012-08-31","DPNS"
455,455,455,455,10000,"2012-09-03","DPNS"
420,450,420,420,12500,"2012-09-04","DPNS"
420,420,420,420,12500,"2012-09-05","DPNS"
425,425,420,425,3000,"2012-09-06","DPNS"
420,430,420,420,29500,"2012-09-07","DPNS"
420,420,420,420,29500,"2012-09-10","DPNS"
420,420,420,420,500,"2012-09-11","DPNS"
440,440,420,440,17000,"2012-09-12","DPNS"
440,440,440,440,17000,"2012-09-13","DPNS"
440,440,440,440,17000,"2012-09-14","DPNS"
440,440,440,440,17000,"2012-09-17","DPNS"
440,440,440,440,17000,"2012-09-18","DPNS"
440,440,440,440,17000,"2012-09-19","DPNS"
440,440,440,440,17000,"2012-09-20","DPNS"
440,440,440,440,17000,"2012-09-21","DPNS"
440,440,440,440,17000,"2012-09-24","DPNS"
440,440,440,440,17000,"2012-09-25","DPNS"
440,440,440,440,17000,"2012-09-26","DPNS"
440,440,440,440,17000,"2012-09-27","DPNS"
395,395,390,395,2000,"2012-09-28","DPNS"
395,395,395,395,2000,"2012-10-01","DPNS"
395,395,395,395,1000,"2012-10-02","DPNS"
400,400,400,400,40000,"2012-10-03","DPNS"
400,400,400,400,500,"2012-10-04","DPNS"
405,410,400,405,205000,"2012-10-05","DPNS"
405,405,405,405,500,"2012-10-08","DPNS"
405,405,405,405,1000,"2012-10-09","DPNS"
420,420,410,420,30500,"2012-10-10","DPNS"
405,405,405,405,2500,"2012-10-11","DPNS"
405,405,405,405,2500,"2012-10-12","DPNS"
405,405,405,405,2500,"2012-10-15","DPNS"
405,405,405,405,2500,"2012-10-16","DPNS"
415,415,405,415,15500,"2012-10-17","DPNS"
430,430,420,430,9000,"2012-10-18","DPNS"
450,450,405,450,16000,"2012-10-19","DPNS"
450,450,450,450,16000,"2012-10-22","DPNS"
410,410,410,410,15000,"2012-10-23","DPNS"
410,410,410,410,15000,"2012-10-24","DPNS"
410,410,410,410,15000,"2012-10-25","DPNS"
380,380,380,380,1000,"2012-10-29","DPNS"
445,445,405,445,47000,"2012-10-30","DPNS"
445,445,445,445,47000,"2012-10-31","DPNS"
445,445,445,445,47000,"2012-11-01","DPNS"
445,445,445,445,47000,"2012-11-02","DPNS"
445,445,445,445,47000,"2012-11-05","DPNS"
445,455,445,445,55000,"2012-11-06","DPNS"
445,445,405,445,13000,"2012-11-07","DPNS"
445,445,445,445,13000,"2012-11-08","DPNS"
445,445,445,445,13000,"2012-11-09","DPNS"
415,430,415,415,8000,"2012-11-12","DPNS"
445,445,405,445,34500,"2012-11-13","DPNS"
425,425,415,425,26000,"2012-11-14","DPNS"
425,425,425,425,500,"2012-11-19","DPNS"
425,425,425,425,500,"2012-11-20","DPNS"
445,445,415,445,37000,"2012-11-21","DPNS"
430,430,430,430,500,"2012-11-22","DPNS"
430,430,430,430,500,"2012-11-23","DPNS"
430,430,430,430,500,"2012-11-26","DPNS"
440,445,385,440,12000,"2012-11-27","DPNS"
440,440,440,440,12000,"2012-11-28","DPNS"
440,440,440,440,12000,"2012-11-29","DPNS"
410,410,410,410,15000,"2012-11-30","DPNS"
410,410,410,410,15000,"2012-12-03","DPNS"
410,410,405,410,29500,"2012-12-04","DPNS"
410,410,410,410,1500,"2012-12-05","DPNS"
400,410,400,400,16500,"2012-12-06","DPNS"
400,400,400,400,16500,"2012-12-07","DPNS"
400,400,400,400,0,"2012-12-10","DPNS"
400,400,400,400,0,"2012-12-11","DPNS"
410,410,410,410,500,"2012-12-12","DPNS"
410,410,410,410,16500,"2012-12-13","DPNS"
410,410,410,410,0,"2012-12-14","DPNS"
400,445,400,400,65000,"2012-12-17","DPNS"
390,390,390,390,10500,"2012-12-18","DPNS"
385,385,385,385,35000,"2012-12-19","DPNS"
385,385,380,385,1000,"2012-12-20","DPNS"
385,385,385,385,1000,"2012-12-21","DPNS"
385,385,385,385,0,"2012-12-26","DPNS"
385,385,385,385,1000,"2012-12-27","DPNS"
385,385,385,385,0,"2012-12-28","DPNS"
385,385,385,385,1000,"2013-01-02","DPNS"
385,385,385,385,1000,"2013-01-03","DPNS"
375,375,375,375,3,"2013-01-04","DPNS"
375,375,375,375,1000,"2013-01-07","DPNS"
375,375,375,375,1000,"2013-01-08","DPNS"
375,375,375,375,1000,"2013-01-09","DPNS"
375,375,375,375,1000,"2013-01-10","DPNS"
375,375,375,375,1000,"2013-01-11","DPNS"
375,375,375,375,500,"2013-01-14","DPNS"
375,375,375,375,500,"2013-01-15","DPNS"
375,375,375,375,500,"2013-01-16","DPNS"
375,375,375,375,500,"2013-01-17","DPNS"
375,375,375,375,500,"2013-01-18","DPNS"
375,375,375,375,500,"2013-01-21","DPNS"
375,375,375,375,0,"2013-01-22","DPNS"
375,375,375,375,500,"2013-01-23","DPNS"
375,375,375,375,500,"2013-01-25","DPNS"
375,375,375,375,500,"2013-01-28","DPNS"
375,375,375,375,500,"2013-01-29","DPNS"
395,395,395,395,10000,"2013-01-30","DPNS"
395,395,395,395,10000,"2013-01-31","DPNS"
395,395,395,395,10000,"2013-02-01","DPNS"
370,380,370,370,17000,"2013-02-04","DPNS"
375,375,375,375,500,"2013-02-05","DPNS"
375,375,375,375,17000,"2013-02-06","DPNS"
375,380,375,375,82500,"2013-02-07","DPNS"
375,375,375,375,5000,"2013-02-08","DPNS"
375,375,375,375,500,"2013-02-11","DPNS"
370,375,370,370,162000,"2013-02-12","DPNS"
370,370,370,370,162000,"2013-02-13","DPNS"
380,410,370,380,100500,"2013-02-14","DPNS"
370,370,370,370,1000,"2013-02-15","DPNS"
370,370,370,370,1000,"2013-02-18","DPNS"
370,370,370,370,2000,"2013-02-19","DPNS"
420,420,420,420,15500,"2013-02-20","DPNS"
420,420,420,420,15500,"2013-02-21","DPNS"
390,405,380,390,1,"2013-02-22","DPNS"
390,390,390,390,15500,"2013-02-25","DPNS"
390,390,390,390,15500,"2013-02-26","DPNS"
405,415,400,405,2000,"2013-02-27","DPNS"
415,415,415,415,500,"2013-02-28","DPNS"
415,415,415,415,500,"2013-03-01","DPNS"
415,415,415,415,0,"2013-03-04","DPNS"
415,415,415,415,500,"2013-03-05","DPNS"
415,415,415,415,500,"2013-03-06","DPNS"
415,415,415,415,500,"2013-03-07","DPNS"
415,415,415,415,29000,"2013-03-08","DPNS"
420,420,405,420,3269500,"2013-03-11","DPNS"
445,470,420,445,8563500,"2013-03-13","DPNS"
490,500,425,490,632000,"2013-03-14","DPNS"
600,600,490,600,3198000,"2013-03-15","DPNS"
570,640,550,570,927500,"2013-03-18","DPNS"
460,580,450,460,1834500,"2013-03-19","DPNS"
465,470,450,465,101000,"2013-03-20","DPNS"
445,465,440,445,32500,"2013-03-21","DPNS"
430,440,430,430,30000,"2013-03-22","DPNS"
425,430,420,425,147500,"2013-03-25","DPNS"
420,430,420,420,148500,"2013-03-26","DPNS"
420,465,410,420,197000,"2013-03-27","DPNS"
425,425,410,425,111000,"2013-03-28","DPNS"
445,445,420,445,7000,"2013-04-01","DPNS"
430,440,425,430,54500,"2013-04-02","DPNS"
430,440,430,430,54500,"2013-04-03","DPNS"
430,430,430,430,54500,"2013-04-04","DPNS"
425,435,425,425,22500,"2013-04-05","DPNS"
425,425,425,425,4000,"2013-04-08","DPNS"
450,470,435,450,177000,"2013-04-09","DPNS"
560,560,445,560,4093000,"2013-04-10","DPNS"
540,590,520,540,1569000,"2013-04-11","DPNS"
510,530,500,510,169500,"2013-04-12","DPNS"
510,520,490,510,142000,"2013-04-15","DPNS"
500,500,490,500,16000,"2013-04-16","DPNS"
490,520,490,490,473000,"2013-04-17","DPNS"
490,510,480,490,516500,"2013-04-18","DPNS"
560,600,480,560,2109000,"2013-04-19","DPNS"
550,600,490,500,3,"2013-04-22","DPNS"
500,500,500,500,0,"2013-04-23","DPNS"
500,590,485,530,3,"2013-04-24","DPNS"
530,580,510,550,2497500,"2013-04-25","DPNS"
560,570,530,550,68500,"2013-04-26","DPNS"
560,580,540,560,1379000,"2013-04-29","DPNS"
550,630,540,590,3,"2013-04-30","DPNS"
610,610,580,590,516500,"2013-05-01","DPNS"
590,600,560,590,1285000,"2013-05-02","DPNS"
590,610,570,590,150500,"2013-05-03","DPNS"
590,590,560,560,3,"2013-05-06","DPNS"
570,650,550,620,3,"2013-05-07","DPNS"
640,650,610,630,998000,"2013-05-08","DPNS"
620,640,610,630,106000,"2013-05-10","DPNS"
630,640,590,600,237000,"2013-05-13","DPNS"
600,620,570,580,276500,"2013-05-14","DPNS"
580,590,550,590,1119500,"2013-05-15","DPNS"
600,600,580,590,818000,"2013-05-16","DPNS"
590,590,580,580,182000,"2013-05-17","DPNS"
580,580,550,570,721500,"2013-05-20","DPNS"
570,570,550,560,198500,"2013-05-21","DPNS"
550,560,540,560,45500,"2013-05-22","DPNS"
550,550,530,530,270000,"2013-05-23","DPNS"
530,540,530,540,13500,"2013-05-24","DPNS"
530,530,520,520,185000,"2013-05-27","DPNS"
530,550,530,530,218000,"2013-05-28","DPNS"
530,530,520,530,114000,"2013-05-29","DPNS"
520,550,520,550,3,"2013-05-30","DPNS"
560,560,550,560,554500,"2013-05-31","DPNS"
550,550,520,530,229500,"2013-06-03","DPNS"
530,530,520,530,33500,"2013-06-04","DPNS"
520,530,520,530,180000,"2013-06-05","DPNS"
520,540,520,520,94000,"2013-06-07","DPNS"
520,520,520,520,533000,"2013-06-10","DPNS"
520,520,500,500,507000,"2013-06-11","DPNS"
480,495,480,490,51500,"2013-06-12","DPNS"
480,480,450,475,179000,"2013-06-13","DPNS"
480,485,480,485,15500,"2013-06-14","DPNS"
485,485,485,485,15500,"2013-06-17","DPNS"
495,500,495,500,25500,"2013-06-18","DPNS"
500,500,500,500,35500,"2013-06-19","DPNS"
500,500,500,500,35500,"2013-06-20","DPNS"
495,500,495,500,117500,"2013-06-21","DPNS"
450,500,450,500,3,"2013-06-24","DPNS"
500,500,500,500,26000,"2013-06-25","DPNS"
500,500,490,490,62000,"2013-06-26","DPNS"
490,510,485,485,259000,"2013-06-27","DPNS"
490,495,490,495,5000,"2013-06-28","DPNS"
495,495,495,495,500,"2013-07-01","DPNS"
470,490,470,490,13500,"2013-07-02","DPNS"
475,485,460,460,15000,"2013-07-03","DPNS"
460,460,460,460,15000,"2013-07-04","DPNS"
450,475,450,475,1000,"2013-07-05","DPNS"
475,475,475,475,1000,"2013-07-08","DPNS"
475,475,475,475,1000,"2013-07-09","DPNS"
490,490,490,490,500,"2013-07-10","DPNS"
430,430,430,430,500,"2013-07-11","DPNS"
445,445,440,440,50500,"2013-07-12","DPNS"
490,490,490,490,500,"2013-07-15","DPNS"
440,445,440,440,52000,"2013-07-16","DPNS"
440,455,440,440,180000,"2013-07-17","DPNS"
440,450,440,445,152000,"2013-07-18","DPNS"
440,440,440,440,10500,"2013-07-19","DPNS"
440,445,440,440,37500,"2013-07-22","DPNS"
440,440,435,435,6000,"2013-07-23","DPNS"
435,450,435,445,127000,"2013-07-24","DPNS"
450,450,450,450,500,"2013-07-25","DPNS"
450,450,450,450,500,"2013-07-26","DPNS"
440,460,440,460,63000,"2013-07-29","DPNS"
450,450,450,450,22000,"2013-07-30","DPNS"
440,440,440,440,30500,"2013-07-31","DPNS"
450,455,440,440,56500,"2013-08-01","DPNS"
460,460,460,460,500,"2013-08-02","DPNS"
460,460,460,460,500,"2013-08-12","DPNS"
450,450,450,450,25000,"2013-08-13","DPNS"
450,450,450,450,500,"2013-08-14","DPNS"
450,450,450,450,500,"2013-08-15","DPNS"
425,425,425,425,21500,"2013-08-16","DPNS"
425,425,425,425,21500,"2013-08-19","DPNS"
405,405,400,400,7000,"2013-08-20","DPNS"
430,430,430,430,1000,"2013-08-21","DPNS"
430,430,430,430,1000,"2013-08-22","DPNS"
430,430,430,430,1000,"2013-08-23","DPNS"
430,430,430,430,1000,"2013-08-26","DPNS"
430,430,430,430,1000,"2013-08-27","DPNS"
430,430,430,430,1000,"2013-08-28","DPNS"
430,430,430,430,1000,"2013-08-29","DPNS"
430,430,430,430,1000,"2013-08-30","DPNS"
430,430,430,430,18500,"2013-09-02","DPNS"
355,425,355,425,16000,"2013-09-03","DPNS"
425,425,425,425,16000,"2013-09-04","DPNS"
425,425,425,425,0,"2013-09-05","DPNS"
425,425,425,425,16000,"2013-09-06","DPNS"
425,425,425,425,16000,"2013-09-09","DPNS"
385,425,385,420,102500,"2013-09-10","DPNS"
420,420,420,420,102500,"2013-09-11","DPNS"
420,420,420,420,102500,"2013-09-12","DPNS"
420,420,420,420,102500,"2013-09-13","DPNS"
435,435,435,435,500,"2013-09-16","DPNS"
410,435,410,435,5500,"2013-09-17","DPNS"
410,410,400,400,14500,"2013-09-18","DPNS"
410,450,410,450,7000,"2013-09-19","DPNS"
450,450,450,450,7000,"2013-09-20","DPNS"
450,450,450,450,7000,"2013-09-23","DPNS"
450,450,450,450,7000,"2013-09-24","DPNS"
400,410,400,410,60000,"2013-09-25","DPNS"
450,450,450,450,500,"2013-09-26","DPNS"
410,410,410,410,500,"2013-09-27","DPNS"
410,410,410,410,500,"2013-09-30","DPNS"
410,410,410,410,500,"2013-10-01","DPNS"
400,440,400,440,5500,"2013-10-02","DPNS"
440,440,440,440,5500,"2013-10-03","DPNS"
405,435,405,435,6500,"2013-10-04","DPNS"
435,435,435,435,6500,"2013-10-07","DPNS"
435,435,435,435,6500,"2013-10-08","DPNS"
435,435,435,435,6500,"2013-10-09","DPNS"
440,440,440,440,500,"2013-10-10","DPNS"
420,420,420,420,12500,"2013-10-11","DPNS"
420,420,420,420,5500,"2013-10-16","DPNS"
445,445,435,435,79000,"2013-10-17","DPNS"
435,435,435,435,79000,"2013-10-18","DPNS"
435,435,435,435,278000,"2013-10-21","DPNS"
435,435,435,435,2000,"2013-10-22","DPNS"
445,490,445,485,128000,"2013-10-23","DPNS"
440,440,410,440,133000,"2013-10-24","DPNS"
440,490,440,455,6000,"2013-10-25","DPNS"
465,465,465,465,6500,"2013-10-28","DPNS"
465,465,465,465,6500,"2013-10-29","DPNS"
465,465,465,465,6500,"2013-10-30","DPNS"
465,465,465,465,6500,"2013-10-31","DPNS"
430,430,430,430,500,"2013-11-01","DPNS"
425,425,425,425,13500,"2013-11-04","DPNS"
425,425,425,425,13500,"2013-11-06","DPNS"
445,450,445,450,1000,"2013-11-07","DPNS"
405,405,405,405,7500,"2013-11-08","DPNS"
415,415,415,415,3500,"2013-11-11","DPNS"
415,415,415,415,14000,"2013-11-12","DPNS"
415,415,415,415,112500,"2013-11-13","DPNS"
405,405,405,405,2500,"2013-11-14","DPNS"
435,440,435,440,1000,"2013-11-15","DPNS"
430,430,420,420,1500,"2013-11-18","DPNS"
420,420,420,420,1500,"2013-11-19","DPNS"
420,420,420,420,1500,"2013-11-20","DPNS"
420,420,420,420,1500,"2013-11-21","DPNS"
420,420,420,420,1500,"2013-11-22","DPNS"
420,420,420,420,1500,"2013-11-25","DPNS"
420,420,420,420,1500,"2013-11-26","DPNS"
420,420,420,420,1500,"2013-11-27","DPNS"
420,420,420,420,1500,"2013-11-28","DPNS"
405,405,400,405,20000,"2013-11-29","DPNS"
405,405,405,405,20000,"2013-12-02","DPNS"
405,405,405,405,5000,"2013-12-03","DPNS"
405,405,405,405,20000,"2013-12-04","DPNS"
405,405,400,400,18000,"2013-12-05","DPNS"
400,405,400,405,50500,"2013-12-06","DPNS"
400,400,400,400,75500,"2013-12-09","DPNS"
400,400,400,400,74500,"2013-12-10","DPNS"
400,405,400,405,177000,"2013-12-11","DPNS"
405,405,405,405,177000,"2013-12-12","DPNS"
405,405,405,405,177000,"2013-12-13","DPNS"
385,385,385,385,1500,"2013-12-16","DPNS"
385,385,385,385,1500,"2013-12-17","DPNS"
420,425,405,425,64500,"2013-12-18","DPNS"
425,450,425,450,10500,"2013-12-19","DPNS"
430,470,430,470,5500,"2013-12-20","DPNS"
450,450,450,450,500,"2013-12-23","DPNS"
450,450,450,450,500,"2013-12-24","DPNS"
450,450,450,450,500,"2013-12-27","DPNS"
470,470,470,470,500,"2013-12-30","DPNS"
470,470,470,470,500,"2014-01-02","DPNS"
470,470,470,470,500,"2014-01-03","DPNS"
460,460,460,460,100,"2014-01-06","DPNS"
405,435,405,435,1200,"2014-01-07","DPNS"
406,414,403,403,11500,"2014-01-08","DPNS"
399,401,399,401,300,"2014-01-09","DPNS"
401,401,401,401,300,"2014-01-10","DPNS"
401,401,401,401,300,"2014-01-13","DPNS"
419,420,419,420,1600,"2014-01-15","DPNS"
400,402,400,402,1100,"2014-01-16","DPNS"
424,424,424,424,100,"2014-01-17","DPNS"
424,424,424,424,0,"2014-01-20","DPNS"
423,430,422,430,540200,"2014-01-21","DPNS"
430,430,430,430,500,"2014-01-22","DPNS"
412,430,412,430,400,"2014-01-23","DPNS"
410,410,410,410,100,"2014-01-24","DPNS"
402,403,397,397,7600,"2014-01-27","DPNS"
398,398,398,398,50000,"2014-01-28","DPNS"
409,410,401,401,27500,"2014-01-29","DPNS"
401,401,401,401,0,"2014-01-30","DPNS"
400,418,399,418,1100,"2014-02-03","DPNS"
418,418,418,418,0,"2014-02-04","DPNS"
418,418,418,418,0,"2014-02-05","DPNS"
418,418,418,418,0,"2014-02-06","DPNS"
418,418,418,418,0,"2014-02-07","DPNS"
403,403,403,403,200,"2014-02-10","DPNS"
405,405,405,405,5400,"2014-02-11","DPNS"
403,404,403,404,1700,"2014-02-12","DPNS"
404,404,404,404,0,"2014-02-13","DPNS"
404,404,404,404,0,"2014-02-14","DPNS"
409,423,409,411,10700,"2014-02-17","DPNS"
410,411,410,411,51900,"2014-02-18","DPNS"
406,406,405,405,12500,"2014-02-19","DPNS"
405,405,405,405,0,"2014-02-20","DPNS"
410,500,410,495,464000,"2014-02-21","DPNS"
498,500,427,429,474900,"2014-02-24","DPNS"
429,429,425,425,81500,"2014-02-25","DPNS"
420,435,420,435,2100,"2014-02-26","DPNS"
426,426,421,421,2100,"2014-02-27","DPNS"
421,421,421,421,0,"2014-02-28","DPNS"
416,425,416,425,600,"2014-03-03","DPNS"
425,425,425,425,0,"2014-03-04","DPNS"
415,417,410,410,13400,"2014-03-05","DPNS"
405,410,404,405,169200,"2014-03-06","DPNS"
406,418,406,412,658300,"2014-03-07","DPNS"
412,415,412,412,71900,"2014-03-10","DPNS"
420,420,415,418,1700,"2014-03-11","DPNS"
418,423,418,423,1200,"2014-03-12","DPNS"
423,423,423,423,0,"2014-03-13","DPNS"
408,413,408,409,66900,"2014-03-14","DPNS"
417,417,400,405,406000,"2014-03-17","DPNS"
405,412,404,404,30500,"2014-03-18","DPNS"
405,409,405,409,8100,"2014-03-19","DPNS"
406,407,405,407,6200,"2014-03-20","DPNS"
406,407,403,407,27500,"2014-03-21","DPNS"
407,407,404,404,6500,"2014-03-24","DPNS"
404,405,402,402,42400,"2014-03-25","DPNS"
407,408,403,408,28700,"2014-03-26","DPNS"
407,413,407,408,3900,"2014-03-27","DPNS"
408,408,408,408,1000,"2014-03-28","DPNS"
407,408,407,408,45900,"2014-04-01","DPNS"
416,428,410,412,257900,"2014-04-02","DPNS"
416,422,416,416,150200,"2014-04-03","DPNS"
416,422,416,422,8400,"2014-04-04","DPNS"
420,429,417,425,418000,"2014-04-07","DPNS"
419,427,419,427,111700,"2014-04-08","DPNS"
427,427,427,427,0,"2014-04-09","DPNS"
428,428,420,421,68200,"2014-04-10","DPNS"
420,420,420,420,2000,"2014-04-11","DPNS"
426,426,420,425,30100,"2014-04-14","DPNS"
424,424,414,414,26400,"2014-04-15","DPNS"
410,410,410,410,13400,"2014-04-16","DPNS"
410,410,410,410,5000,"2014-04-17","DPNS"
414,414,411,411,700,"2014-04-21","DPNS"
411,411,411,411,0,"2014-04-22","DPNS"
411,411,411,411,0,"2014-04-23","DPNS"
410,417,407,411,36300,"2014-04-24","DPNS"
406,413,406,413,6000,"2014-04-25","DPNS"
414,414,405,405,2500,"2014-04-28","DPNS"
407,407,405,405,19600,"2014-04-29","DPNS"
409,411,406,410,33600,"2014-04-30","DPNS"
410,413,400,411,598800,"2014-05-02","DPNS"
411,411,411,411,2900,"2014-05-05","DPNS"
411,411,411,411,0,"2014-05-06","DPNS"
413,414,406,414,3500,"2014-05-07","DPNS"
408,409,403,405,4000,"2014-05-08","DPNS"
405,405,405,405,0,"2014-05-09","DPNS"
405,411,404,409,128600,"2014-05-12","DPNS"
414,414,414,414,4300,"2014-05-13","DPNS"
414,415,403,415,10300,"2014-05-14","DPNS"
415,415,415,415,0,"2014-05-16","DPNS"
417,417,417,417,100,"2014-05-19","DPNS"
420,423,417,420,400,"2014-05-20","DPNS"
420,420,420,420,0,"2014-05-21","DPNS"
422,422,422,422,400,"2014-05-22","DPNS"
421,421,421,421,100,"2014-05-23","DPNS"
419,420,419,419,1800,"2014-05-26","DPNS"
408,419,408,408,300,"2014-05-28","DPNS"
408,408,408,408,0,"2014-05-30","DPNS"
408,408,408,408,0,"2014-06-02","DPNS"
404,408,404,404,6500,"2014-06-03","DPNS"
411,411,409,411,400,"2014-06-04","DPNS"
410,410,406,410,200,"2014-06-05","DPNS"
410,410,407,410,200,"2014-06-06","DPNS"
404,410,404,404,21400,"2014-06-09","DPNS"
404,404,402,404,7700,"2014-06-10","DPNS"
404,404,404,404,2300,"2014-06-11","DPNS"
407,407,400,407,79200,"2014-06-12","DPNS"
407,407,407,407,0,"2014-06-13","DPNS"
408,408,408,408,1500,"2014-06-16","DPNS"
408,408,403,408,3000,"2014-06-17","DPNS"
408,408,403,408,63900,"2014-06-18","DPNS"
410,410,409,410,10200,"2014-06-19","DPNS"
410,410,410,410,0,"2014-06-20","DPNS"
403,403,403,403,300,"2014-06-23","DPNS"
410,410,409,410,73300,"2014-06-24","DPNS"
410,410,410,410,0,"2014-06-25","DPNS"
417,417,417,417,200,"2014-06-26","DPNS"
417,417,417,417,0,"2014-06-27","DPNS"
410,410,410,410,100,"2014-06-30","DPNS"
410,410,410,410,0,"2014-07-01","DPNS"
409,409,405,409,500,"2014-07-02","DPNS"
409,409,409,409,300,"2014-07-03","DPNS"
410,410,410,410,1600,"2014-07-04","DPNS"
410,410,410,410,0,"2014-07-07","DPNS"
406,406,404,406,8700,"2014-07-08","DPNS"
406,406,406,406,0,"2014-07-09","DPNS"
406,406,406,406,0,"2014-07-10","DPNS"
404,404,404,404,100,"2014-07-11","DPNS"
404,404,404,404,0,"2014-07-14","DPNS"
404,404,404,404,300,"2014-07-15","DPNS"
409,409,409,409,100,"2014-07-16","DPNS"
409,409,409,409,0,"2014-07-17","DPNS"
409,409,409,409,600,"2014-07-18","DPNS"
410,410,409,410,52600,"2014-07-21","DPNS"
409,419,409,409,300,"2014-07-22","DPNS"
411,411,411,411,100,"2014-07-23","DPNS"
410,410,410,410,400,"2014-07-24","DPNS"
415,419,413,415,14000,"2014-07-25","DPNS"
413,415,413,413,56400,"2014-08-04","DPNS"
400,412,400,400,169200,"2014-08-05","DPNS"
391,391,391,391,200,"2014-08-06","DPNS"
400,400,400,400,300,"2014-08-07","DPNS"
418,418,416,418,300,"2014-08-08","DPNS"
401,401,401,401,200,"2014-08-11","DPNS"
401,401,401,401,0,"2014-08-12","DPNS"
398,399,382,398,4200,"2014-08-13","DPNS"
412,412,412,412,100,"2014-08-14","DPNS"
412,412,410,412,1200,"2014-08-15","DPNS"
405,405,398,405,15100,"2014-08-18","DPNS"
409,409,400,409,5100,"2014-08-19","DPNS"
409,409,409,409,5900,"2014-08-20","DPNS"
405,409,401,405,1600,"2014-08-21","DPNS"
401,401,401,401,7500,"2014-08-22","DPNS"
393,393,393,393,100,"2014-08-25","DPNS"
405,405,405,405,100,"2014-08-26","DPNS"
400,400,400,400,7000,"2014-08-27","DPNS"
400,404,400,400,1100,"2014-08-28","DPNS"
400,400,400,400,0,"2014-08-29","DPNS"
400,400,400,400,1200,"2014-09-01","DPNS"
400,400,400,400,100,"2014-09-02","DPNS"
400,400,400,400,0,"2014-09-03","DPNS"
400,400,400,400,0,"2014-09-04","DPNS"
385,403,385,385,26800,"2014-09-05","DPNS"
395,395,386,395,2400,"2014-09-08","DPNS"
386,386,386,386,400,"2014-09-09","DPNS"
386,386,386,386,2500,"2014-09-10","DPNS"
385,385,385,385,1000,"2014-09-11","DPNS"
385,385,385,385,0,"2014-09-12","DPNS"
385,385,385,385,0,"2014-09-15","DPNS"
385,385,385,385,0,"2014-09-16","DPNS"
397,397,397,397,200,"2014-09-17","DPNS"
397,397,397,397,0,"2014-09-18","DPNS"
398,398,398,398,400,"2014-09-19","DPNS"
398,398,398,398,0,"2014-09-22","DPNS"
390,390,388,390,10100,"2014-09-23","DPNS"
390,390,390,390,18000,"2014-09-24","DPNS"
390,390,390,390,0,"2014-09-25","DPNS"
424,424,384,424,1200,"2014-09-26","DPNS"
424,424,424,424,0,"2014-09-29","DPNS"
424,424,424,424,0,"2014-09-30","DPNS"
424,424,424,424,0,"2014-10-01","DPNS"
351,369,325,351,171900,"2014-10-02","DPNS"
365,365,354,365,11400,"2014-10-03","DPNS"
364,364,364,364,3000,"2014-10-06","DPNS"
396,396,396,396,100,"2014-10-07","DPNS"
396,396,396,396,0,"2014-10-08","DPNS"
375,400,375,375,400,"2014-10-09","DPNS"
368,368,368,368,1900,"2014-10-10","DPNS"
399,399,368,399,3200,"2014-10-13","DPNS"
399,399,399,399,0,"2014-10-14","DPNS"
399,399,399,399,0,"2014-10-15","DPNS"
399,399,399,399,0,"2014-10-16","DPNS"
399,399,399,399,0,"2014-10-17","DPNS"
422,422,377,422,700,"2014-10-20","DPNS"
422,422,422,422,0,"2014-10-21","DPNS"
403,403,403,403,100,"2014-10-22","DPNS"
405,405,405,405,200,"2014-10-23","DPNS"
405,405,405,405,0,"2014-10-24","DPNS"
405,405,405,405,0,"2014-10-27","DPNS"
405,405,405,405,0,"2014-10-28","DPNS"
401,401,400,401,20600,"2014-10-29","DPNS"
401,401,401,401,0,"2014-10-30","DPNS"
401,401,401,401,0,"2014-10-31","DPNS"
401,401,401,401,0,"2014-11-03","DPNS"
401,401,401,401,0,"2014-11-04","DPNS"
419,419,419,419,100,"2014-11-05","DPNS"
419,419,419,419,0,"2014-11-06","DPNS"
419,419,419,419,0,"2014-11-07","DPNS"
419,419,419,419,0,"2014-11-10","DPNS"
419,419,419,419,0,"2014-11-11","DPNS"
419,419,419,419,0,"2014-11-12","DPNS"
419,419,419,419,0,"2014-11-13","DPNS"
419,419,419,419,0,"2014-11-14","DPNS"
419,419,419,419,0,"2014-11-17","DPNS"
380,400,380,380,17700,"2014-11-18","DPNS"
380,381,380,380,67500,"2014-11-19","DPNS"
380,380,380,380,0,"2014-11-20","DPNS"
400,400,381,400,2300,"2014-11-21","DPNS"
389,400,389,389,300,"2014-11-24","DPNS"
389,389,389,389,0,"2014-11-25","DPNS"
389,389,389,389,0,"2014-11-26","DPNS"
389,389,389,389,0,"2014-11-27","DPNS"
413,413,413,413,100,"2014-11-28","DPNS"
399,400,399,399,253300,"2014-12-01","DPNS"
399,399,395,395,26000,"2014-12-02","DPNS"
381,382,380,382,800,"2014-12-03","DPNS"
382,382,382,382,0,"2014-12-04","DPNS"
382,382,382,382,0,"2014-12-05","DPNS"
382,382,382,382,0,"2014-12-08","DPNS"
375,380,375,380,12800,"2014-12-09","DPNS"
380,380,380,380,0,"2014-12-10","DPNS"
380,380,380,380,0,"2014-12-11","DPNS"
380,380,380,380,0,"2014-12-12","DPNS"
380,380,380,380,0,"2014-12-15","DPNS"
380,380,380,380,0,"2014-12-16","DPNS"
365,398,365,398,10100,"2014-12-17","DPNS"
367,379,365,368,28000,"2014-12-18","DPNS"
369,369,365,366,25500,"2014-12-19","DPNS"
368,368,368,368,6000,"2014-12-22","DPNS"
368,368,368,368,0,"2014-12-23","DPNS"
368,368,368,368,0,"2014-12-24","DPNS"
368,368,368,368,0,"2014-12-29","DPNS"
350,353,350,353,33100,"2014-12-30","DPNS"
353,353,353,353,0,"2015-01-02","DPNS"
398,398,398,398,100,"2015-01-05","DPNS"
398,398,398,398,0,"2015-01-06","DPNS"
398,398,398,398,0,"2015-01-07","DPNS"
398,398,398,398,0,"2015-01-08","DPNS"
360,380,360,380,4100,"2015-01-09","DPNS"
380,380,380,380,0,"2015-01-12","DPNS"
383,383,383,383,100,"2015-01-13","DPNS"
361,361,361,361,2000,"2015-01-14","DPNS"
361,361,361,361,0,"2015-01-15","DPNS"
336,336,336,336,100,"2015-01-16","DPNS"
342,355,342,355,36400,"2015-01-19","DPNS"
350,363,341,350,2700,"2015-01-20","DPNS"
343,345,343,345,3000,"2015-01-21","DPNS"
349,349,349,349,600,"2015-01-22","DPNS"
349,349,343,343,1400,"2015-01-23","DPNS"
341,341,340,340,9400,"2015-01-26","DPNS"
340,350,340,350,600,"2015-01-27","DPNS"
353,353,353,353,100,"2015-01-28","DPNS"
342,353,339,353,41600,"2015-01-29","DPNS"
353,353,353,353,0,"2015-01-30","DPNS"
345,345,345,345,300,"2015-02-02","DPNS"
345,345,345,345,0,"2015-02-03","DPNS"
345,345,345,345,0,"2015-02-04","DPNS"
345,345,345,345,0,"2015-02-05","DPNS"
345,345,345,345,0,"2015-02-06","DPNS"
345,345,345,345,0,"2015-02-09","DPNS"
345,345,345,345,0,"2015-02-10","DPNS"
341,341,341,341,100,"2015-02-11","DPNS"
341,341,341,341,0,"2015-02-12","DPNS"
341,341,341,341,0,"2015-02-13","DPNS"
326,334,325,334,170800,"2015-02-16","DPNS"
333,333,333,333,400,"2015-02-17","DPNS"
333,333,333,333,0,"2015-02-18","DPNS"
320,330,320,330,2400,"2015-02-20","DPNS"
329,329,329,329,100,"2015-02-23","DPNS"
328,328,328,328,13100,"2015-02-24","DPNS"
320,320,320,320,500,"2015-02-25","DPNS"
325,325,325,325,3500,"2015-02-26","DPNS"
325,325,325,325,8500,"2015-02-27","DPNS"
325,325,325,325,0,"2015-03-02","DPNS"
334,334,334,334,600,"2015-03-03","DPNS"
334,334,334,334,0,"2015-03-04","DPNS"
347,347,347,347,500,"2015-03-05","DPNS"
347,347,347,347,0,"2015-03-06","DPNS"
347,347,347,347,0,"2015-03-09","DPNS"
314,350,294,350,20600,"2015-03-10","DPNS"
350,350,350,350,0,"2015-03-11","DPNS"
338,338,338,338,3300,"2015-03-12","DPNS"
338,345,338,345,75100,"2015-03-13","DPNS"
345,345,345,345,0,"2015-03-16","DPNS"
345,345,345,345,0,"2015-03-17","DPNS"
345,345,345,345,0,"2015-03-18","DPNS"
326,326,326,326,200,"2015-03-19","DPNS"
330,330,330,330,1000,"2015-03-20","DPNS"
330,330,330,330,200,"2015-03-23","DPNS"
330,330,330,330,1000,"2015-03-24","DPNS"
330,330,330,330,0,"2015-03-25","DPNS"
330,330,330,330,0,"2015-03-26","DPNS"
330,330,330,330,0,"2015-03-27","DPNS"
330,330,330,330,0,"2015-03-30","DPNS"
345,345,345,345,100,"2015-03-31","DPNS"
345,345,345,345,0,"2015-04-01","DPNS"
345,345,345,345,0,"2015-04-02","DPNS"
345,345,345,345,0,"2015-04-06","DPNS"
345,345,345,345,0,"2015-04-07","DPNS"
345,345,345,345,0,"2015-04-08","DPNS"
345,345,345,345,0,"2015-04-09","DPNS"
345,345,345,345,0,"2015-04-10","DPNS"
291,291,291,291,1200,"2015-04-13","DPNS"
291,291,291,291,0,"2015-04-14","DPNS"
291,291,291,291,0,"2015-04-15","DPNS"
296,296,296,296,400,"2015-04-16","DPNS"
296,296,296,296,0,"2015-04-17","DPNS"
296,296,296,296,0,"2015-04-20","DPNS"
296,296,296,296,0,"2015-04-21","DPNS"
336,343,336,341,9200,"2015-04-22","DPNS"
337,340,337,340,4000,"2015-04-23","DPNS"
340,340,340,340,0,"2015-04-24","DPNS"
340,370,340,370,143000,"2015-04-27","DPNS"
370,405,370,400,217300,"2015-04-28","DPNS"
400,405,400,404,122400,"2015-04-29","DPNS"
401,429,400,425,76000,"2015-04-30","DPNS"
425,425,425,425,400,"2015-05-04","DPNS"
425,425,425,425,0,"2015-05-05","DPNS"
425,425,425,425,0,"2015-05-06","DPNS"
425,425,425,425,0,"2015-05-07","DPNS"
425,425,425,425,0,"2015-05-08","DPNS"
425,425,425,425,0,"2015-05-11","DPNS"
425,425,425,425,0,"2015-05-12","DPNS"
425,425,425,425,0,"2015-05-13","DPNS"
425,425,425,425,100,"2015-05-15","DPNS"
425,425,425,425,0,"2015-05-18","DPNS"
425,425,425,425,0,"2015-05-19","DPNS"
425,425,425,425,100,"2015-05-20","DPNS"
425,425,425,425,0,"2015-05-21","DPNS"
425,425,425,425,300,"2015-05-22","DPNS"
425,425,425,425,600,"2015-05-25","DPNS"
425,425,413,413,6000,"2015-05-26","DPNS"
413,413,413,413,0,"2015-05-27","DPNS"
413,413,413,413,0,"2015-05-28","DPNS"
413,413,413,413,0,"2015-05-29","DPNS"
413,413,413,413,0,"2015-06-01","DPNS"
413,413,413,413,0,"2015-06-03","DPNS"
413,413,413,413,0,"2015-06-04","DPNS"
413,413,413,413,0,"2015-06-05","DPNS"
413,413,413,413,0,"2015-06-08","DPNS"
413,413,413,413,0,"2015-06-09","DPNS"
413,413,413,413,0,"2015-06-10","DPNS"
413,413,413,413,0,"2015-06-11","DPNS"
413,413,413,413,100,"2015-06-12","DPNS"
351,399,310,399,27400,"2015-06-15","DPNS"
399,399,399,399,100,"2015-06-16","DPNS"
360,360,360,360,500,"2015-06-17","DPNS"
360,424,360,424,400,"2015-06-18","DPNS"
424,424,424,424,0,"2015-06-19","DPNS"
424,424,424,424,0,"2015-06-22","DPNS"
424,424,424,424,0,"2015-06-23","DPNS"
424,424,424,424,0,"2015-06-24","DPNS"
424,424,424,424,0,"2015-06-25","DPNS"
362,365,354,354,55000,"2015-06-26","DPNS"
350,360,345,360,204600,"2015-06-29","DPNS"
359,360,350,350,17800,"2015-06-30","DPNS"
359,387,359,359,499300,"2015-07-01","DPNS"
350,350,350,350,9600,"2015-07-02","DPNS"
341,341,341,341,100,"2015-07-03","DPNS"
341,341,341,341,0,"2015-07-06","DPNS"
345,345,345,345,3500,"2015-07-07","DPNS"
345,345,345,345,0,"2015-07-08","DPNS"
345,345,345,345,0,"2015-07-09","DPNS"
345,345,345,345,500,"2015-07-10","DPNS"
345,345,345,345,0,"2015-07-13","DPNS"
345,345,345,345,0,"2015-07-14","DPNS"
345,345,345,345,0,"2015-07-15","DPNS"
345,345,345,345,400,"2015-07-22","DPNS"
345,345,345,345,0,"2015-07-23","DPNS"
345,345,345,345,0,"2015-07-24","DPNS"
345,345,345,345,0,"2015-07-27","DPNS"
345,345,345,345,0,"2015-07-28","DPNS"
345,345,345,345,0,"2015-07-29","DPNS"
345,345,345,345,0,"2015-07-30","DPNS"
345,345,345,345,0,"2015-07-31","DPNS"
345,345,345,345,0,"2015-08-03","DPNS"
345,345,345,345,3000,"2015-08-04","DPNS"
345,365,345,363,800,"2015-08-05","DPNS"
363,363,363,363,0,"2015-08-06","DPNS"
350,350,350,350,7600,"2015-08-07","DPNS"
350,350,350,350,0,"2015-08-10","DPNS"
348,348,348,348,500,"2015-08-11","DPNS"
348,348,348,348,0,"2015-08-12","DPNS"
348,348,348,348,0,"2015-08-13","DPNS"
348,348,348,348,0,"2015-08-14","DPNS"
350,350,350,350,1100,"2015-08-18","DPNS"
350,350,350,350,0,"2015-08-19","DPNS"
350,350,350,350,0,"2015-08-20","DPNS"
350,350,350,350,0,"2015-08-21","DPNS"
340,340,340,340,5100,"2015-08-24","DPNS"
340,340,340,340,0,"2015-08-25","DPNS"
340,340,340,340,0,"2015-08-26","DPNS"
340,340,340,340,2000,"2015-08-27","DPNS"
347,347,347,347,100,"2015-08-28","DPNS"
347,347,347,347,0,"2015-08-31","DPNS"
347,347,347,347,0,"2015-09-01","DPNS"
347,347,347,347,0,"2015-09-02","DPNS"
347,347,347,347,0,"2015-09-03","DPNS"
347,347,347,347,0,"2015-09-04","DPNS"
350,350,340,340,31300,"2015-09-07","DPNS"
347,350,347,350,15400,"2015-09-08","DPNS"
352,354,335,346,117500,"2015-09-09","DPNS"
331,340,330,340,87300,"2015-09-10","DPNS"
338,338,328,328,3100,"2015-09-11","DPNS"
328,328,328,328,0,"2015-09-14","DPNS"
330,330,325,325,134100,"2015-09-15","DPNS"
325,325,325,325,0,"2015-09-16","DPNS"
325,325,325,325,0,"2015-09-17","DPNS"
335,343,335,343,200,"2015-09-18","DPNS"
343,343,343,343,0,"2015-09-21","DPNS"
343,344,343,344,1000,"2015-09-22","DPNS"
344,344,344,344,0,"2015-09-23","DPNS"
344,344,344,344,0,"2015-09-25","DPNS"
344,344,344,344,0,"2015-09-28","DPNS"
331,331,331,331,300,"2015-09-29","DPNS"
331,331,331,331,0,"2015-09-30","DPNS"
360,360,360,360,100,"2015-10-01","DPNS"
360,360,360,360,0,"2015-10-02","DPNS"
360,360,360,360,0,"2015-10-05","DPNS"
350,350,349,350,10600,"2015-10-06","DPNS"
360,360,355,360,2300,"2015-10-07","DPNS"
350,358,345,358,5000,"2015-10-08","DPNS"
358,360,346,358,8600,"2015-10-09","DPNS"
360,385,360,385,9000,"2015-10-12","DPNS"
385,385,385,385,0,"2015-10-13","DPNS"
385,385,385,385,0,"2015-10-15","DPNS"
385,385,385,385,0,"2015-10-16","DPNS"
385,385,385,385,0,"2015-10-19","DPNS"
365,365,365,365,7000,"2015-10-20","DPNS"
415,415,415,415,100,"2015-10-21","DPNS"
415,415,415,415,0,"2015-10-22","DPNS"
415,415,415,415,0,"2015-10-23","DPNS"
415,415,415,415,0,"2015-10-26","DPNS"
415,415,415,415,0,"2015-10-27","DPNS"
415,415,415,415,0,"2015-10-28","DPNS"
375,395,375,395,2700,"2015-10-29","DPNS"
395,395,395,395,0,"2015-10-30","DPNS"
395,395,395,395,0,"2015-11-02","DPNS"
405,405,405,405,100,"2015-11-03","DPNS"
405,405,405,405,0,"2015-11-04","DPNS"
405,405,405,405,0,"2015-11-05","DPNS"
405,405,405,405,0,"2015-11-06","DPNS"
405,405,405,405,0,"2015-11-09","DPNS"
405,405,405,405,0,"2015-11-10","DPNS"
405,405,405,405,0,"2015-11-11","DPNS"
405,405,405,405,0,"2015-11-12","DPNS"
405,405,405,405,0,"2015-11-13","DPNS"
405,405,405,405,0,"2015-11-16","DPNS"
366,385,365,365,22100,"2015-11-17","DPNS"
350,385,350,385,200,"2015-11-18","DPNS"
385,385,385,385,0,"2015-11-19","DPNS"
390,390,370,370,500,"2015-11-20","DPNS"
370,370,370,370,0,"2015-11-23","DPNS"
351,388,351,388,200,"2015-11-24","DPNS"
388,388,388,388,0,"2015-11-25","DPNS"
388,388,388,388,0,"2015-11-26","DPNS"
388,388,388,388,0,"2015-11-27","DPNS"
388,388,388,388,0,"2015-11-30","DPNS"
399,399,399,399,100,"2015-12-01","DPNS"
399,399,399,399,0,"2015-12-02","DPNS"
360,377,360,360,2100,"2015-12-03","DPNS"
387,387,387,387,100,"2015-12-04","DPNS"
387,387,387,387,0,"2015-12-07","DPNS"
387,387,387,387,0,"2015-12-08","DPNS"
387,387,387,387,0,"2015-12-09","DPNS"
387,387,387,387,0,"2015-12-10","DPNS"
387,387,387,387,0,"2015-12-11","DPNS"
387,387,387,387,0,"2015-12-14","DPNS"
387,387,387,387,0,"2015-12-15","DPNS"
387,387,387,387,0,"2015-12-16","DPNS"
387,387,387,387,0,"2015-12-17","DPNS"
387,387,387,387,0,"2015-12-18","DPNS"
387,387,387,387,0,"2015-12-21","DPNS"
387,387,387,387,0,"2015-12-22","DPNS"
387,387,387,387,0,"2015-12-23","DPNS"
387,387,387,387,0,"2015-12-28","DPNS"
387,387,387,387,0,"2015-12-29","DPNS"
387,387,387,387,0,"2015-12-30","DPNS"
387,387,387,387,0,"2016-01-04","DPNS"
387,387,387,387,0,"2016-01-05","DPNS"
387,387,387,387,0,"2016-01-06","DPNS"
356,356,349,349,15900,"2016-01-07","DPNS"
349,349,349,349,4500,"2016-01-08","DPNS"
369,369,316,316,600,"2016-01-11","DPNS"
365,365,364,364,200,"2016-01-12","DPNS"
364,364,364,364,0,"2016-01-13","DPNS"
377,377,377,377,100,"2016-01-14","DPNS"
384,384,358,360,1500,"2016-01-15","DPNS"
360,360,360,360,0,"2016-01-18","DPNS"
360,360,360,360,0,"2016-01-19","DPNS"
350,350,337,349,35300,"2016-01-20","DPNS"
349,349,349,349,40000,"2016-01-21","DPNS"
337,344,333,344,19800,"2016-01-22","DPNS"
344,344,344,344,0,"2016-01-25","DPNS"
340,340,340,340,20000,"2016-01-26","DPNS"
340,340,340,340,0,"2016-01-27","DPNS"
340,340,340,340,20000,"2016-01-28","DPNS"
340,340,340,340,0,"2016-01-29","DPNS"
340,340,340,340,0,"2016-02-01","DPNS"
330,330,330,330,5900,"2016-02-02","DPNS"
330,330,330,330,0,"2016-02-03","DPNS"
330,330,330,330,30000,"2016-02-04","DPNS"
330,330,330,330,10000,"2016-02-05","DPNS"
330,330,330,330,0,"2016-02-09","DPNS"
330,330,330,330,0,"2016-02-10","DPNS"
330,330,330,330,0,"2016-02-11","DPNS"
330,330,330,330,0,"2016-02-12","DPNS"
330,330,325,325,95000,"2016-02-15","DPNS"
325,325,325,325,0,"2016-02-16","DPNS"
325,325,325,325,10000,"2016-02-17","DPNS"
330,330,330,330,4100,"2016-02-18","DPNS"
325,325,325,325,75400,"2016-02-19","DPNS"
330,330,320,324,28700,"2016-02-22","DPNS"
325,325,325,325,100,"2016-02-23","DPNS"
325,325,325,325,30000,"2016-02-24","DPNS"
325,325,325,325,15100,"2016-02-25","DPNS"
320,320,320,320,19200,"2016-02-26","DPNS"
320,320,320,320,0,"2016-02-29","DPNS"
301,379,300,379,25100,"2016-03-01","DPNS"
379,379,379,379,0,"2016-03-02","DPNS"
356,357,342,342,10900,"2016-03-03","DPNS"
325,325,325,325,2800,"2016-03-04","DPNS"
325,325,325,325,600,"2016-03-07","DPNS"
325,325,325,325,0,"2016-03-08","DPNS"
325,325,325,325,40000,"2016-03-10","DPNS"
325,325,325,325,0,"2016-03-11","DPNS"
325,325,325,325,0,"2016-03-14","DPNS"
325,325,325,325,0,"2016-03-15","DPNS"
350,350,350,350,100,"2016-03-16","DPNS"
350,424,350,424,9100,"2016-03-17","DPNS"
422,422,422,422,100,"2016-03-18","DPNS"
423,423,423,423,10000,"2016-03-21","DPNS"
423,423,423,423,0,"2016-03-22","DPNS"
382,382,382,382,500,"2016-03-23","DPNS"
365,365,344,344,21400,"2016-03-24","DPNS"
330,330,317,317,89000,"2016-03-28","DPNS"
302,316,302,316,20100,"2016-03-29","DPNS"
306,315,305,315,120400,"2016-03-30","DPNS"
305,305,302,302,10200,"2016-03-31","DPNS"
302,305,302,305,10300,"2016-04-01","DPNS"
305,310,305,310,23600,"2016-04-04","DPNS"
309,310,305,310,30700,"2016-04-05","DPNS"
309,310,305,305,30200,"2016-04-06","DPNS"
305,308,305,308,73100,"2016-04-07","DPNS"
308,308,308,308,0,"2016-04-08","DPNS"
308,308,308,308,0,"2016-04-11","DPNS"
305,309,305,309,25000,"2016-04-12","DPNS"
309,309,309,309,0,"2016-04-13","DPNS"
309,309,309,309,0,"2016-04-14","DPNS"
309,309,309,309,0,"2016-04-15","DPNS"
309,309,309,309,0,"2016-04-18","DPNS"
309,309,309,309,0,"2016-04-19","DPNS"
312,312,312,312,10000,"2016-04-20","DPNS"
309,309,309,309,0,"2016-04-21","DPNS"
311,311,310,310,800,"2016-04-22","DPNS"
310,330,310,330,10100,"2016-04-25","DPNS"
323,323,310,323,10100,"2016-04-26","DPNS"
323,323,323,323,0,"2016-04-27","DPNS"
321,323,321,323,10000,"2016-04-28","DPNS"
310,310,310,310,2000,"2016-04-29","DPNS"
310,310,310,310,10000,"2016-05-02","DPNS"
310,310,310,310,0,"2016-05-03","DPNS"
310,310,298,310,300,"2016-05-04","DPNS"
310,310,310,310,11100,"2016-05-09","DPNS"
310,328,310,328,20100,"2016-05-10","DPNS"
340,340,340,340,100,"2016-05-11","DPNS"
316,336,316,336,50500,"2016-05-12","DPNS"
336,338,336,338,200,"2016-05-13","DPNS"
336,336,330,330,82000,"2016-05-16","DPNS"
332,346,332,346,23700,"2016-05-17","DPNS"
340,340,332,338,24400,"2016-05-18","DPNS"
338,340,338,340,25000,"2016-05-19","DPNS"
334,338,334,338,5700,"2016-05-20","DPNS"
338,350,338,350,40300,"2016-05-23","DPNS"
350,350,350,350,0,"2016-05-24","DPNS"
350,350,350,350,0,"2016-05-25","DPNS"
350,350,340,350,20100,"2016-05-26","DPNS"
350,350,350,350,0,"2016-05-27","DPNS"
350,350,350,350,0,"2016-05-30","DPNS"
350,350,350,350,0,"2016-05-31","DPNS"
340,350,340,350,15100,"2016-06-01","DPNS"
350,350,350,350,0,"2016-06-02","DPNS"
350,350,350,350,0,"2016-06-03","DPNS"
350,350,350,350,0,"2016-06-06","DPNS"
350,350,340,350,34800,"2016-06-07","DPNS"
340,350,340,350,10100,"2016-06-08","DPNS"
340,350,340,350,200,"2016-06-09","DPNS"
350,350,350,350,0,"2016-06-10","DPNS"
350,350,350,350,0,"2016-06-13","DPNS"
350,350,340,350,15200,"2016-06-14","DPNS"
350,350,350,350,0,"2016-06-15","DPNS"
340,340,340,340,20100,"2016-06-16","DPNS"
350,350,350,350,100,"2016-06-17","DPNS"
342,350,340,350,12300,"2016-06-20","DPNS"
350,350,350,350,0,"2016-06-21","DPNS"
370,432,370,432,3100,"2016-06-22","DPNS"
432,432,432,432,100,"2016-06-23","DPNS"
432,432,432,432,0,"2016-06-24","DPNS"
430,430,430,430,100,"2016-06-27","DPNS"
416,416,416,416,100,"2016-06-28","DPNS"
400,400,400,400,100,"2016-06-29","DPNS"
380,380,380,380,200,"2016-06-30","DPNS"
380,380,380,380,0,"2016-07-01","DPNS"
410,410,410,410,100,"2016-07-11","DPNS"
410,410,410,410,0,"2016-07-12","DPNS"
388,400,370,388,5100,"2016-07-13","DPNS"
388,388,388,388,0,"2016-07-14","DPNS"
388,440,388,396,1300,"2016-07-15","DPNS"
414,414,400,400,200,"2016-07-18","DPNS"
420,420,390,390,21200,"2016-07-19","DPNS"
390,390,390,390,100,"2016-07-20","DPNS"
390,390,390,390,100,"2016-07-21","DPNS"
390,390,390,390,0,"2016-07-22","DPNS"
390,390,390,390,400,"2016-07-25","DPNS"
390,390,390,390,0,"2016-07-26","DPNS"
390,390,390,390,0,"2016-07-27","DPNS"
390,390,390,390,0,"2016-07-28","DPNS"
390,390,390,390,0,"2016-07-29","DPNS"
390,390,390,390,0,"2016-08-01","DPNS"
390,390,390,390,0,"2016-08-02","DPNS"
390,390,390,390,0,"2016-08-03","DPNS"
352,354,352,352,5100,"2016-08-04","DPNS"
344,344,340,340,39800,"2016-08-05","DPNS"
346,406,344,406,97900,"2016-08-08","DPNS"
366,366,366,366,10200,"2016-08-09","DPNS"
366,370,366,370,300,"2016-08-10","DPNS"
370,370,370,370,0,"2016-08-11","DPNS"
370,370,370,370,0,"2016-08-12","DPNS"
370,370,370,370,0,"2016-08-15","DPNS"
390,390,390,390,100,"2016-08-16","DPNS"
390,440,390,430,2100,"2016-08-18","DPNS"
430,430,430,430,0,"2016-08-19","DPNS"
430,430,430,430,0,"2016-08-22","DPNS"
430,430,430,430,0,"2016-08-23","DPNS"
440,440,440,440,100,"2016-08-24","DPNS"
440,440,440,440,0,"2016-08-25","DPNS"
438,438,438,438,100,"2016-08-26","DPNS"
426,426,426,426,200,"2016-08-29","DPNS"
426,426,426,426,0,"2016-08-30","DPNS"
400,400,384,384,257300,"2016-08-31","DPNS"
384,410,376,410,400,"2016-09-01","DPNS"
410,410,410,410,0,"2016-09-02","DPNS"
440,440,440,440,100,"2016-09-05","DPNS"
400,400,400,400,200,"2016-09-06","DPNS"
390,390,390,390,100,"2016-09-07","DPNS"
390,390,390,390,0,"2016-09-08","DPNS"
390,390,390,390,0,"2016-09-09","DPNS"
390,390,390,390,0,"2016-09-13","DPNS"
390,390,390,390,0,"2016-09-14","DPNS"
430,430,430,430,100,"2016-09-15","DPNS"
430,440,388,418,500,"2016-09-16","DPNS"
418,418,418,418,0,"2016-09-19","DPNS"
418,418,418,418,0,"2016-09-20","DPNS"
418,418,418,418,0,"2016-09-21","DPNS"
418,418,418,418,0,"2016-09-22","DPNS"
418,418,418,418,0,"2016-09-23","DPNS"
438,438,438,438,100,"2016-09-26","DPNS"
438,458,438,458,100,"2016-09-27","DPNS"
458,458,458,458,0,"2016-09-28","DPNS"
460,460,414,414,1400,"2016-09-29","DPNS"
414,414,414,414,0,"2016-09-30","DPNS"
414,414,414,414,0,"2016-10-03","DPNS"
414,414,400,400,61300,"2016-10-04","DPNS"
400,400,400,400,33700,"2016-10-05","DPNS"
400,400,400,400,43000,"2016-10-06","DPNS"
400,400,400,400,0,"2016-10-07","DPNS"
400,400,400,400,0,"2016-10-10","DPNS"
400,400,400,400,2400,"2016-10-11","DPNS"
400,400,400,400,100500,"2016-10-12","DPNS"
404,404,404,404,300,"2016-10-13","DPNS"
404,404,400,402,100100,"2016-10-14","DPNS"
402,402,402,402,300,"2016-10-17","DPNS"
404,410,402,410,40400,"2016-10-18","DPNS"
402,402,402,402,100,"2016-10-19","DPNS"
404,404,402,402,125000,"2016-10-20","DPNS"
402,446,402,446,143000,"2016-10-21","DPNS"
446,446,442,442,100,"2016-10-24","DPNS"
410,486,404,404,273000,"2016-10-25","DPNS"
406,410,406,410,11200,"2016-10-26","DPNS"
404,404,400,404,16300,"2016-10-27","DPNS"
404,410,404,410,11000,"2016-10-28","DPNS"
410,410,404,404,110000,"2016-10-31","DPNS"
404,404,402,402,251400,"2016-11-01","DPNS"
402,402,402,402,60000,"2016-11-02","DPNS"
400,400,400,400,45600,"2016-11-03","DPNS"
400,400,400,400,10000,"2016-11-04","DPNS"
400,402,400,402,40100,"2016-11-07","DPNS"
410,410,406,406,103000,"2016-11-08","DPNS"
402,402,398,398,90000,"2016-11-09","DPNS"
410,412,410,412,113000,"2016-11-10","DPNS"
412,412,402,402,2500,"2016-11-11","DPNS"
410,410,410,410,80000,"2016-11-14","DPNS"
410,410,410,410,0,"2016-11-15","DPNS"
410,410,410,410,0,"2016-11-16","DPNS"
410,446,410,446,10100,"2016-11-17","DPNS"
446,446,446,446,0,"2016-11-18","DPNS"
446,446,446,446,0,"2016-11-21","DPNS"
410,412,402,402,64000,"2016-11-22","DPNS"
402,402,400,400,20200,"2016-11-23","DPNS"
400,400,400,400,0,"2016-11-24","DPNS"
400,400,400,400,0,"2016-11-25","DPNS"
400,402,400,402,1300,"2016-11-28","DPNS"
402,402,402,402,0,"2016-11-29","DPNS"
402,402,402,402,0,"2016-11-30","DPNS"
402,402,402,402,0,"2016-12-01","DPNS"
402,402,402,402,0,"2016-12-02","DPNS"
448,448,448,448,100,"2016-12-05","DPNS"
406,406,404,404,300,"2016-12-06","DPNS"
404,404,404,404,0,"2016-12-07","DPNS"
404,404,404,404,0,"2016-12-08","DPNS"
392,392,392,392,100,"2016-12-09","DPNS"
392,392,392,392,0,"2016-12-13","DPNS"
392,392,392,392,700,"2016-12-14","DPNS"
468,468,468,468,100,"2016-12-15","DPNS"
468,468,460,460,100,"2016-12-16","DPNS"
460,460,460,460,0,"2016-12-19","DPNS"
460,460,460,460,0,"2016-12-20","DPNS"
460,460,460,460,0,"2016-12-21","DPNS"
460,460,460,460,0,"2016-12-22","DPNS"
414,414,414,414,1000,"2016-12-23","DPNS"
414,414,414,414,0,"2016-12-27","DPNS"
414,414,414,414,0,"2016-12-28","DPNS"
396,400,396,400,1200,"2016-12-29","DPNS"
400,400,400,400,0,"2016-12-30","DPNS"
400,400,400,400,0,"2017-01-02","DPNS"
400,400,400,400,0,"2017-01-03","DPNS"
400,400,392,392,12200,"2017-01-04","DPNS"
350,380,336,352,139000,"2017-01-05","DPNS"
350,404,350,404,1700,"2017-01-06","DPNS"
404,404,404,404,0,"2017-01-09","DPNS"
404,404,404,404,0,"2017-01-10","DPNS"
404,404,404,404,0,"2017-01-11","DPNS"
404,404,396,396,100,"2017-01-12","DPNS"
396,396,396,396,0,"2017-01-13","DPNS"
396,396,396,396,0,"2017-01-16","DPNS"
396,396,396,396,0,"2017-01-17","DPNS"
396,396,396,396,0,"2017-01-18","DPNS"
396,396,396,396,0,"2017-01-19","DPNS"
396,396,396,396,0,"2017-01-20","DPNS"
396,396,314,314,100,"2017-01-23","DPNS"
314,314,314,314,0,"2017-01-24","DPNS"
314,314,314,314,0,"2017-01-25","DPNS"
314,386,314,386,100,"2017-01-26","DPNS"
440,440,440,440,100,"2017-01-27","DPNS"
402,402,402,402,100,"2017-01-30","DPNS"
402,402,402,402,0,"2017-01-31","DPNS"
402,402,382,382,2000,"2017-02-01","DPNS"
398,400,366,366,25500,"2017-02-02","DPNS"
366,366,366,366,0,"2017-02-03","DPNS"
366,366,366,366,0,"2017-02-06","DPNS"
366,366,366,366,0,"2017-02-07","DPNS"
400,400,318,362,24400,"2017-02-08","DPNS"
362,362,362,362,0,"2017-02-09","DPNS"
362,408,362,408,100,"2017-02-10","DPNS"
408,408,362,362,200,"2017-02-13","DPNS"
362,362,362,362,0,"2017-02-14","DPNS"
362,362,362,362,0,"2017-02-15","DPNS"
362,362,362,362,0,"2017-02-16","DPNS"
362,412,362,412,100,"2017-02-17","DPNS"
410,410,410,410,100,"2017-02-20","DPNS"
410,410,410,410,0,"2017-02-21","DPNS"
410,410,410,410,0,"2017-02-22","DPNS"
410,410,410,410,0,"2017-02-23","DPNS"
410,410,410,410,0,"2017-02-24","DPNS"
410,410,410,410,0,"2017-02-27","DPNS"
410,410,410,410,0,"2017-02-28","DPNS"
410,410,410,410,0,"2017-03-01","DPNS"
382,382,382,382,2000,"2017-03-02","DPNS"
368,398,368,398,7200,"2017-03-03","DPNS"
398,398,398,398,0,"2017-03-06","DPNS"
398,398,398,398,0,"2017-03-07","DPNS"
398,398,306,306,100,"2017-03-08","DPNS"
306,306,306,306,0,"2017-03-09","DPNS"
306,306,306,306,0,"2017-03-10","DPNS"
306,306,306,306,0,"2017-03-13","DPNS"
312,382,312,382,42500,"2017-03-14","DPNS"
396,396,388,396,3200,"2017-03-15","DPNS"
404,404,404,404,900,"2017-03-16","DPNS"
404,404,404,404,0,"2017-03-17","DPNS"
404,404,404,404,0,"2017-03-20","DPNS"
404,404,404,404,0,"2017-03-21","DPNS"
404,404,380,380,100,"2017-03-22","DPNS"
380,380,380,380,0,"2017-03-23","DPNS"
302,398,302,398,200,"2017-03-24","DPNS"
398,414,372,398,9000,"2017-03-27","DPNS"
398,398,398,398,0,"2017-03-29","DPNS"
398,398,398,398,0,"2017-03-30","DPNS"
398,398,398,398,0,"2017-03-31","DPNS"
398,398,398,398,0,"2017-04-03","DPNS"
398,400,398,400,3500,"2017-04-04","DPNS"
400,400,400,400,0,"2017-04-05","DPNS"
380,400,380,400,2900,"2017-04-06","DPNS"
400,400,380,380,900,"2017-04-07","DPNS"
380,380,380,380,0,"2017-04-10","DPNS"
380,380,380,380,0,"2017-04-11","DPNS"
380,380,380,380,0,"2017-04-12","DPNS"
418,418,418,418,100,"2017-04-13","DPNS"
418,422,390,390,5800,"2017-04-17","DPNS"
390,390,390,390,0,"2017-04-18","DPNS"
390,390,390,390,0,"2017-04-19","DPNS"
390,416,386,416,30500,"2017-04-20","DPNS"
400,400,396,396,10200,"2017-04-21","DPNS"
396,396,396,396,0,"2017-04-25","DPNS"
396,376,376,376,6900,"2017-04-26","DPNS"
376,376,376,376,200,"2017-04-27","DPNS"
376,376,376,376,0,"2017-04-28","DPNS"
376,376,376,376,0,"2017-05-02","DPNS"
376,376,376,376,0,"2017-05-03","DPNS"
382,382,382,382,118700,"2017-05-04","DPNS"
382,382,382,382,0,"2017-05-05","DPNS"
382,382,382,382,0,"2017-05-08","DPNS"
382,382,382,382,0,"2017-05-09","DPNS"
382,382,382,382,0,"2017-05-10","DPNS"
382,382,382,382,0,"2017-05-12","DPNS"
382,382,382,382,0,"2017-05-15","DPNS"
400,400,400,400,100,"2017-05-16","DPNS"
400,400,400,400,0,"2017-05-17","DPNS"
400,400,400,400,300,"2017-05-18","DPNS"
400,400,400,400,0,"2017-05-19","DPNS"
400,400,400,400,0,"2017-05-22","DPNS"
390,390,390,390,300,"2017-05-23","DPNS"
390,390,390,390,0,"2017-05-24","DPNS"
390,390,390,390,0,"2017-05-26","DPNS"
390,390,390,390,0,"2017-05-29","DPNS"
390,390,390,390,1000,"2017-05-30","DPNS"
390,390,382,382,33000,"2017-05-31","DPNS"
382,382,382,382,0,"2017-06-01","DPNS"
382,382,382,382,0,"2017-06-02","DPNS"
390,390,390,390,50000,"2017-06-05","DPNS"
374,374,374,374,50000,"2017-06-06","DPNS"
374,374,374,374,0,"2017-06-07","DPNS"
374,374,374,374,0,"2017-06-08","DPNS"
374,374,374,374,0,"2017-06-09","DPNS"
374,374,374,374,0,"2017-06-12","DPNS"
374,374,374,374,0,"2017-06-13","DPNS"
374,374,374,374,0,"2017-06-14","DPNS"
374,374,374,374,0,"2017-06-15","DPNS"
380,380,380,380,58000,"2017-06-16","DPNS"
380,380,380,380,0,"2017-06-19","DPNS"
380,380,380,380,0,"2017-06-20","DPNS"
398,398,398,398,100,"2017-06-21","DPNS"
400,400,400,400,100,"2017-06-22","DPNS"
400,400,400,400,0,"2017-06-23","DPNS"
400,400,400,400,0,"2017-06-26","DPNS"
400,400,400,400,0,"2017-06-27","DPNS"
400,400,400,400,0,"2017-06-28","DPNS"
400,400,400,400,0,"2017-06-29","DPNS"
400,400,400,400,0,"2017-06-30","DPNS"
404,404,404,404,100,"2017-07-03","DPNS"
404,404,404,404,100,"2017-07-04","DPNS"
404,404,404,404,0,"2017-07-05","DPNS"
404,404,404,404,0,"2017-07-06","DPNS"
404,440,404,440,3400,"2017-07-07","DPNS"
440,440,440,440,0,"2017-07-10","DPNS"
440,440,440,440,0,"2017-07-11","DPNS"
440,440,440,440,0,"2017-07-12","DPNS"
440,440,440,440,0,"2017-07-13","DPNS"
440,440,440,440,0,"2017-07-14","DPNS"
440,440,440,440,0,"2017-07-17","DPNS"
440,440,440,440,0,"2017-07-18","DPNS"
336,336,336,336,200,"2017-07-19","DPNS"
336,336,336,336,0,"2017-07-20","DPNS"
408,408,408,408,100,"2017-07-21","DPNS"
408,408,408,408,0,"2017-07-24","DPNS"
418,500,330,420,1400,"2017-07-25","DPNS"
440,440,432,432,200,"2017-07-26","DPNS"
432,432,432,432,0,"2017-07-27","DPNS"
432,432,432,432,0,"2017-07-28","DPNS"
432,432,432,432,0,"2017-07-31","DPNS"
432,432,432,432,0,"2017-08-01","DPNS"
432,432,432,432,0,"2017-08-02","DPNS"
450,450,450,450,100,"2017-08-03","DPNS"
444,444,444,444,100,"2017-08-04","DPNS"
438,438,438,438,100,"2017-08-07","DPNS"
438,438,438,438,0,"2017-08-08","DPNS"
438,438,438,438,0,"2017-08-09","DPNS"
438,438,438,438,0,"2017-08-10","DPNS"
438,438,438,438,0,"2017-08-11","DPNS"
438,438,438,438,0,"2017-08-14","DPNS"
352,352,352,352,90000,"2017-08-15","DPNS"
372,372,360,360,1800,"2017-08-16","DPNS"
360,360,360,360,0,"2017-08-17","DPNS"
360,360,360,360,200,"2017-08-18","DPNS"
368,368,368,368,100,"2017-08-21","DPNS"
368,368,368,368,0,"2017-08-22","DPNS"
368,368,368,368,0,"2017-08-23","DPNS"
370,370,370,370,200,"2017-08-24","DPNS"
370,370,370,370,2900,"2017-08-25","DPNS"
370,370,370,370,100,"2017-08-28","DPNS"
360,360,360,360,1000,"2017-08-29","DPNS"
352,352,352,352,300,"2017-08-30","DPNS"
352,352,352,352,100,"2017-08-31","DPNS"
352,352,352,352,0,"2017-09-01","DPNS"
352,352,352,352,0,"2017-09-04","DPNS"
352,352,352,352,0,"2017-09-05","DPNS"
352,352,352,352,0,"2017-09-06","DPNS"
352,352,352,352,0,"2017-09-07","DPNS"
360,366,352,366,10900,"2017-09-08","DPNS"
370,370,370,370,500,"2017-09-11","DPNS"
380,380,368,368,28900,"2017-09-12","DPNS"
380,380,380,380,200,"2017-09-13","DPNS"
380,380,380,380,100,"2017-09-14","DPNS"
380,380,380,380,0,"2017-09-15","DPNS"
380,380,380,380,0,"2017-09-18","DPNS"
400,400,400,400,100,"2017-09-19","DPNS"
420,420,420,420,100,"2017-09-20","DPNS"
420,420,420,420,0,"2017-09-21","DPNS"
430,430,430,430,100,"2017-09-22","DPNS"
430,430,430,430,0,"2017-09-25","DPNS"
430,430,430,430,0,"2017-09-26","DPNS"
430,430,430,430,0,"2017-09-27","DPNS"
430,430,430,430,0,"2017-09-28","DPNS"
408,408,398,398,100100,"2017-09-29","DPNS"
418,418,418,418,100,"2017-10-02","DPNS"
418,418,380,408,2700,"2017-10-03","DPNS"
424,424,424,424,100,"2017-10-04","DPNS"
424,424,424,424,0,"2017-10-05","DPNS"
424,424,424,424,0,"2017-10-06","DPNS"
424,424,424,424,100,"2017-10-09","DPNS"
424,424,424,424,0,"2017-10-10","DPNS"
442,442,390,390,300,"2017-10-11","DPNS"
390,400,320,342,54400,"2017-10-12","DPNS"
370,396,370,396,300,"2017-10-13","DPNS"
396,396,396,396,0,"2017-10-16","DPNS"
380,408,380,408,400,"2017-10-17","DPNS"
408,408,408,408,0,"2017-10-18","DPNS"
408,408,408,408,0,"2017-10-19","DPNS"
408,408,408,408,0,"2017-10-20","DPNS"
408,408,408,408,0,"2017-10-23","DPNS"
330,396,326,396,2600,"2017-10-24","DPNS"
396,396,396,396,9000,"2017-10-25","DPNS"
380,380,380,380,100,"2017-10-26","DPNS"
398,398,398,398,100,"2017-10-27","DPNS"
398,398,398,398,0,"2017-10-30","DPNS"
388,388,386,386,400,"2017-10-31","DPNS"
380,380,362,362,50100,"2017-11-01","DPNS"
364,398,364,398,1200,"2017-11-02","DPNS"
380,380,380,380,1000,"2017-11-03","DPNS"
380,380,380,380,0,"2017-11-06","DPNS"
380,380,380,380,0,"2017-11-07","DPNS"
380,380,380,380,0,"2017-11-08","DPNS"
380,380,380,380,0,"2017-11-09","DPNS"
380,380,380,380,0,"2017-11-10","DPNS"
380,380,380,380,0,"2017-11-13","DPNS"
380,380,380,380,0,"2017-11-14","DPNS"
380,380,380,380,0,"2017-11-15","DPNS"
332,332,332,332,100,"2017-11-16","DPNS"
332,332,332,332,0,"2017-11-17","DPNS"
332,332,332,332,0,"2017-11-20","DPNS"
332,332,332,332,0,"2017-11-21","DPNS"
394,394,394,394,100,"2017-11-22","DPNS"
394,394,394,394,0,"2017-11-23","DPNS"
394,394,394,394,0,"2017-11-24","DPNS"
394,394,394,394,0,"2017-11-27","DPNS"
360,360,360,360,10000,"2017-11-28","DPNS"
398,398,360,360,40100,"2017-11-29","DPNS"
360,360,340,340,200,"2017-11-30","DPNS"
340,340,340,340,0,"2017-12-01","DPNS"
358,360,358,360,61800,"2017-12-04","DPNS"
360,398,360,398,91000,"2017-12-05","DPNS"
386,386,352,352,19000,"2017-12-06","DPNS"
352,352,352,352,400,"2017-12-07","DPNS"
352,352,352,352,0,"2017-12-08","DPNS"
352,384,352,384,200,"2017-12-11","DPNS"
374,374,374,374,100,"2017-12-12","DPNS"
374,374,374,374,0,"2017-12-13","DPNS"
374,374,374,374,200,"2017-12-14","DPNS"
354,374,354,374,200,"2017-12-15","DPNS"
352,356,352,352,9100,"2017-12-18","DPNS"
340,352,340,352,5100,"2017-12-19","DPNS"
352,352,352,352,0,"2017-12-20","DPNS"
374,374,360,360,300,"2017-12-21","DPNS"
360,360,360,360,0,"2017-12-22","DPNS"
360,360,360,360,0,"2017-12-25","DPNS"
360,360,360,360,0,"2017-12-26","DPNS"
360,360,360,360,0,"2017-12-27","DPNS"
360,360,350,350,5700,"2017-12-28","DPNS"
354,354,350,350,24200,"2017-12-29","DPNS"
350,350,350,350,0,"2018-01-01","DPNS"
352,352,350,350,20100,"2018-01-02","DPNS"
352,352,350,350,94100,"2018-01-03","DPNS"
350,350,350,350,0,"2018-01-04","DPNS"
350,350,350,350,0,"2018-01-05","DPNS"
350,350,350,350,2200,"2018-01-08","DPNS"
350,350,350,350,1000,"2018-01-09","DPNS"
350,350,350,350,31000,"2018-01-10","DPNS"
378,380,350,350,21300,"2018-01-11","DPNS"
350,350,350,350,4000,"2018-01-12","DPNS"
350,350,350,350,5000,"2018-01-15","DPNS"
350,350,350,350,0,"2018-01-16","DPNS"
350,360,350,350,1000,"2018-01-17","DPNS"
350,350,350,350,0,"2018-01-18","DPNS"
360,384,360,384,600,"2018-01-19","DPNS"
350,350,350,350,2500,"2018-01-22","DPNS"
350,350,350,350,5100,"2018-01-23","DPNS"
350,350,350,350,2000,"2018-01-24","DPNS"
350,350,350,350,0,"2018-01-25","DPNS"
352,352,350,350,2800,"2018-01-26","DPNS"
350,350,350,350,1100,"2018-01-29","DPNS"
350,350,350,350,1200,"2018-01-30","DPNS"
338,350,338,350,4100,"2018-01-31","DPNS"
350,350,350,350,0,"2018-02-01","DPNS"
350,350,350,350,100,"2018-02-02","DPNS"
350,350,350,350,0,"2018-02-05","DPNS"
350,350,350,350,0,"2018-02-06","DPNS"
350,350,350,350,0,"2018-02-07","DPNS"
350,350,350,350,0,"2018-02-08","DPNS"
350,350,340,340,3500,"2018-02-09","DPNS"
346,346,346,346,300,"2018-02-12","DPNS"
366,386,350,362,6100,"2018-02-13","DPNS"
360,360,352,352,800,"2018-02-14","DPNS"
352,352,352,352,100,"2018-02-15","DPNS"
352,352,352,352,0,"2018-02-16","DPNS"
352,352,352,352,5100,"2018-02-19","DPNS"
352,352,352,352,0,"2018-02-20","DPNS"
348,348,348,348,200,"2018-02-21","DPNS"
348,348,348,348,0,"2018-02-22","DPNS"
348,348,348,348,0,"2018-02-23","DPNS"
350,350,350,350,2200,"2018-02-26","DPNS"
370,370,370,370,100,"2018-02-27","DPNS"
370,370,370,370,0,"2018-02-28","DPNS"
370,370,370,370,0,"2018-03-01","DPNS"
350,350,350,350,3700,"2018-03-02","DPNS"
370,370,370,370,300,"2018-03-05","DPNS"
360,360,360,360,100,"2018-03-06","DPNS"
358,358,350,350,300,"2018-03-07","DPNS"
348,350,346,350,2700,"2018-03-08","DPNS"
344,348,344,348,3200,"2018-03-09","DPNS"
346,348,346,346,1400,"2018-03-12","DPNS"
346,346,346,346,0,"2018-03-13","DPNS"
346,346,346,346,0,"2018-03-14","DPNS"
346,346,346,346,0,"2018-03-15","DPNS"
342,342,342,342,3000,"2018-03-16","DPNS"
342,342,342,342,0,"2018-03-19","DPNS"
362,362,362,362,100,"2018-03-20","DPNS"
358,358,358,358,500,"2018-03-21","DPNS"
358,358,358,358,0,"2018-03-22","DPNS"
358,358,358,358,0,"2018-03-23","DPNS"
358,358,358,358,0,"2018-03-26","DPNS"
358,358,358,358,0,"2018-03-27","DPNS"
350,350,350,350,2000,"2018-03-28","DPNS"
350,350,350,350,5000,"2018-03-29","DPNS"
350,350,350,350,0,"2018-03-30","DPNS"
350,366,350,366,200,"2018-04-02","DPNS"
366,366,366,366,0,"2018-04-03","DPNS"
322,322,322,322,1100,"2018-04-04","DPNS"
322,322,322,322,0,"2018-04-05","DPNS"
368,368,362,362,1100,"2018-04-06","DPNS"
358,358,358,358,200,"2018-04-09","DPNS"
342,342,342,342,300,"2018-04-10","DPNS"
346,358,344,358,1400,"2018-04-11","DPNS"
342,342,342,342,2000,"2018-04-12","DPNS"
354,370,354,370,44800,"2018-04-13","DPNS"
370,370,370,370,0,"2018-04-16","DPNS"
370,370,370,370,0,"2018-04-17","DPNS"
442,444,430,430,102500,"2018-04-18","DPNS"
430,430,430,430,0,"2018-04-19","DPNS"
430,430,430,430,0,"2018-04-20","DPNS"
450,450,400,450,20200,"2018-04-23","DPNS"
450,450,390,450,4100,"2018-04-24","DPNS"
450,450,450,450,0,"2018-04-25","DPNS"
450,450,450,450,0,"2018-04-26","DPNS"
450,450,450,450,0,"2018-04-27","DPNS"
306,382,306,382,3000,"2018-04-30","DPNS"
382,382,382,382,0,"2018-05-01","DPNS"
400,468,400,400,34300,"2018-05-02","DPNS"
450,450,400,400,32000,"2018-05-03","DPNS"
400,418,400,418,15400,"2018-05-04","DPNS"
418,418,418,418,6000,"2018-05-07","DPNS"
418,520,384,438,88800,"2018-05-08","DPNS"
436,450,410,410,53700,"2018-05-09","DPNS"
410,410,410,410,0,"2018-05-10","DPNS"
410,450,410,430,41900,"2018-05-11","DPNS"
444,444,400,436,41800,"2018-05-14","DPNS"
416,430,400,420,48200,"2018-05-15","DPNS"
402,500,402,402,68500,"2018-05-16","DPNS"
428,428,428,428,200,"2018-05-17","DPNS"
428,428,428,428,0,"2018-05-18","DPNS"
430,430,400,424,32700,"2018-05-21","DPNS"
418,418,418,418,4400,"2018-05-22","DPNS"
398,412,398,412,30000,"2018-05-23","DPNS"
400,440,400,418,58000,"2018-05-24","DPNS"
418,428,414,414,108000,"2018-05-25","DPNS"
412,412,412,412,19300,"2018-05-28","DPNS"
412,412,412,412,0,"2018-05-29","DPNS"
414,414,412,412,14500,"2018-05-30","DPNS"
412,412,412,412,0,"2018-05-31","DPNS"
412,412,412,412,0,"2018-06-01","DPNS"
410,410,390,390,1100,"2018-06-04","DPNS"
400,420,400,410,34100,"2018-06-05","DPNS"
400,400,400,400,24700,"2018-06-06","DPNS"
400,400,400,400,0,"2018-06-07","DPNS"
400,400,400,400,0,"2018-06-08","DPNS"
400,400,400,400,0,"2018-06-11","DPNS"
400,400,400,400,0,"2018-06-12","DPNS"
400,400,400,400,0,"2018-06-13","DPNS"
400,400,400,400,0,"2018-06-14","DPNS"
400,400,400,400,0,"2018-06-15","DPNS"
400,400,400,400,0,"2018-06-18","DPNS"
400,400,400,400,0,"2018-06-19","DPNS"
400,400,400,400,0,"2018-06-20","DPNS"
422,422,422,422,24500,"2018-06-21","DPNS"
420,420,354,398,46900,"2018-06-22","DPNS"
382,420,356,398,37800,"2018-06-25","DPNS"
398,398,398,398,0,"2018-06-26","DPNS"
400,400,352,352,38600,"2018-06-27","DPNS"
352,400,352,382,58500,"2018-06-28","DPNS"
378,378,350,378,64400,"2018-06-29","DPNS"
378,378,378,378,0,"2018-07-02","DPNS"
378,378,378,378,0,"2018-07-03","DPNS"
370,420,312,342,1900,"2018-07-04","DPNS"
380,380,370,370,26400,"2018-07-05","DPNS"
340,388,340,364,87600,"2018-07-06","DPNS"
376,376,350,370,26500,"2018-07-09","DPNS"
380,386,340,340,90800,"2018-07-10","DPNS"
342,366,340,354,80400,"2018-07-11","DPNS"
342,342,340,340,37800,"2018-07-12","DPNS"
358,400,350,350,71400,"2018-07-13","DPNS"
370,400,350,396,106100,"2018-07-16","DPNS"
382,386,350,376,25800,"2018-07-17","DPNS"
376,376,376,376,0,"2018-07-18","DPNS"
400,400,368,368,29400,"2018-07-19","DPNS"
400,400,362,362,57300,"2018-07-20","DPNS"
352,376,350,350,60600,"2018-07-23","DPNS"
352,352,352,352,1100,"2018-07-24","DPNS"
368,368,350,350,20500,"2018-07-25","DPNS"
370,398,346,372,76100,"2018-07-26","DPNS"
366,366,350,364,48500,"2018-07-27","DPNS"
374,376,350,350,80400,"2018-07-30","DPNS"
368,390,350,350,116700,"2018-07-31","DPNS"
360,380,350,354,282100,"2018-08-01","DPNS"
352,376,348,376,95700,"2018-08-02","DPNS"
376,376,350,350,73100,"2018-08-03","DPNS"
346,358,340,344,260700,"2018-08-06","DPNS"
344,344,344,344,1300,"2018-08-07","DPNS"
354,354,342,342,2400,"2018-08-08","DPNS"
338,342,338,342,3200,"2018-08-09","DPNS"
342,342,340,340,2800,"2018-08-10","DPNS"
340,340,338,338,9000,"2018-08-13","DPNS"
338,338,338,338,7700,"2018-08-14","DPNS"
338,338,338,338,200,"2018-08-15","DPNS"
338,338,338,338,0,"2018-08-16","DPNS"
338,338,338,338,0,"2018-08-17","DPNS"
338,338,338,338,0,"2018-08-20","DPNS"
330,330,330,330,200,"2018-08-21","DPNS"
330,330,330,330,0,"2018-08-22","DPNS"
332,332,330,330,5500,"2018-08-23","DPNS"
330,330,330,330,0,"2018-08-24","DPNS"
330,358,330,358,200,"2018-08-27","DPNS"
358,358,358,358,0,"2018-08-28","DPNS"
330,330,330,330,200,"2018-08-29","DPNS"
330,330,330,330,500,"2018-08-30","DPNS"
330,330,330,330,400,"2018-08-31","DPNS"
330,330,330,330,100,"2018-09-03","DPNS"
330,330,330,330,0,"2018-09-04","DPNS"
330,330,330,330,0,"2018-09-05","DPNS"
328,328,328,328,1000,"2018-09-06","DPNS"
328,328,328,328,0,"2018-09-07","DPNS"
328,328,328,328,0,"2018-09-10","DPNS"
328,328,328,328,0,"2018-09-11","DPNS"
328,328,328,328,0,"2018-09-12","DPNS"
328,328,328,328,0,"2018-09-13","DPNS"
328,328,328,328,0,"2018-09-14","DPNS"
328,328,328,328,0,"2018-09-17","DPNS"
320,320,320,320,2000,"2018-09-18","DPNS"
322,324,322,324,900,"2018-09-19","DPNS"
324,324,324,324,0,"2018-09-20","DPNS"
320,354,320,354,1100,"2018-09-21","DPNS"
354,354,354,354,0,"2018-09-24","DPNS"
354,354,354,354,0,"2018-09-25","DPNS"
354,354,354,354,0,"2018-09-26","DPNS"
340,340,338,338,1100,"2018-09-27","DPNS"
350,350,338,338,700,"2018-09-28","DPNS"
338,338,332,332,1100,"2018-10-01","DPNS"
332,332,332,332,0,"2018-10-02","DPNS"
326,326,326,326,400,"2018-10-03","DPNS"
332,332,328,328,1400,"2018-10-04","DPNS"
328,328,328,328,0,"2018-10-05","DPNS"
328,328,328,328,0,"2018-10-08","DPNS"
328,328,328,328,0,"2018-10-09","DPNS"
330,330,328,328,600,"2018-10-10","DPNS"
320,328,320,328,1300,"2018-10-11","DPNS"
328,346,318,326,2300,"2018-10-12","DPNS"
326,326,326,326,0,"2018-10-15","DPNS"
326,326,326,326,0,"2018-10-16","DPNS"
322,322,322,322,1200,"2018-10-17","DPNS"
324,330,322,322,13000,"2018-10-18","DPNS"
322,322,316,318,3600,"2018-10-19","DPNS"
318,318,318,318,0,"2018-10-22","DPNS"
316,330,308,330,39300,"2018-10-23","DPNS"
316,330,308,310,15500,"2018-10-24","DPNS"
312,312,312,312,30000,"2018-10-25","DPNS"
310,310,310,310,5200,"2018-10-26","DPNS"
310,310,310,310,0,"2018-10-29","DPNS"
310,310,308,308,21200,"2018-10-30","DPNS"
308,308,308,308,0,"2018-10-31","DPNS"
308,308,308,308,0,"2018-11-01","DPNS"
310,310,308,308,44600,"2018-11-02","DPNS"
328,328,328,328,100,"2018-11-05","DPNS"
312,312,312,312,5800,"2018-11-06","DPNS"
312,312,312,312,0,"2018-11-07","DPNS"
312,332,308,332,45800,"2018-11-08","DPNS"
332,332,332,332,0,"2018-11-09","DPNS"
308,308,300,300,12100,"2018-11-12","DPNS"
300,300,300,300,0,"2018-11-13","DPNS"
300,300,300,300,0,"2018-11-14","DPNS"
300,300,300,300,0,"2018-11-15","DPNS"
300,300,300,300,0,"2018-11-16","DPNS"
300,300,300,300,0,"2018-11-19","DPNS"
300,300,300,300,0,"2018-11-20","DPNS"
300,300,300,300,0,"2018-11-21","DPNS"
300,300,300,300,0,"2018-11-22","DPNS"
300,300,300,300,0,"2018-11-23","DPNS"
300,300,300,300,0,"2018-11-26","DPNS"
300,300,300,300,0,"2018-11-27","DPNS"
300,300,300,300,0,"2018-11-28","DPNS"
300,300,300,300,0,"2018-11-29","DPNS"
300,300,300,300,0,"2018-11-30","DPNS"
300,300,300,300,0,"2018-12-03","DPNS"
300,300,300,300,0,"2018-12-04","DPNS"
300,300,300,300,0,"2018-12-05","DPNS"
300,300,300,300,0,"2018-12-06","DPNS"
300,300,300,300,0,"2018-12-07","DPNS"
300,300,300,300,0,"2018-12-10","DPNS"
300,300,300,300,0,"2018-12-11","DPNS"
300,300,300,300,0,"2018-12-12","DPNS"
322,328,322,326,1900,"2018-12-13","DPNS"
334,334,328,328,5700,"2018-12-14","DPNS"
328,328,328,328,0,"2018-12-17","DPNS"
328,328,328,328,0,"2018-12-18","DPNS"
328,328,328,328,0,"2018-12-19","DPNS"
330,330,312,312,800,"2018-12-20","DPNS"
310,328,310,328,1200,"2018-12-21","DPNS"
328,328,328,328,0,"2018-12-24","DPNS"
328,328,328,328,0,"2018-12-25","DPNS"
326,326,316,316,300,"2018-12-26","DPNS"
316,316,316,316,0,"2018-12-27","DPNS"
316,316,316,316,0,"2018-12-28","DPNS"
316,316,316,316,0,"2018-12-31","DPNS"
316,316,316,316,0,"2019-01-01","DPNS"
316,316,316,316,0,"2019-01-02","DPNS"
316,316,316,316,0,"2019-01-03","DPNS"
316,316,316,316,0,"2019-01-04","DPNS"
316,316,316,316,0,"2019-01-07","DPNS"
328,328,304,306,4400,"2019-01-08","DPNS"
306,306,306,306,0,"2019-01-09","DPNS"
332,332,332,332,100,"2019-01-10","DPNS"
324,324,324,324,100,"2019-01-11","DPNS"
324,336,306,306,1400,"2019-01-14","DPNS"
306,306,306,306,0,"2019-01-15","DPNS"
312,326,312,326,400,"2019-01-16","DPNS"
326,326,316,316,200,"2019-01-17","DPNS"
316,316,316,316,0,"2019-01-18","DPNS"
320,330,316,330,3400,"2019-01-21","DPNS"
334,336,334,336,1300,"2019-01-22","DPNS"
336,336,336,336,0,"2019-01-23","DPNS"
320,320,320,320,200,"2019-01-24","DPNS"
320,320,320,320,0,"2019-01-25","DPNS"
320,320,320,320,0,"2019-01-28","DPNS"
320,320,320,320,0,"2019-01-29","DPNS"
320,320,320,320,0,"2019-01-30","DPNS"
320,320,320,320,0,"2019-01-31","DPNS"
320,320,320,320,0,"2019-02-01","DPNS"
320,320,320,320,0,"2019-02-04","DPNS"
320,320,320,320,0,"2019-02-05","DPNS"
320,320,320,320,0,"2019-02-06","DPNS"
320,320,320,320,0,"2019-02-07","DPNS"
322,322,322,322,100,"2019-02-08","DPNS"
346,346,346,346,200,"2019-02-11","DPNS"
346,346,346,346,0,"2019-02-12","DPNS"
312,322,300,306,206600,"2019-02-13","DPNS"
322,326,322,322,28000,"2019-02-14","DPNS"
320,320,320,320,300,"2019-02-15","DPNS"
320,320,320,320,0,"2019-02-18","DPNS"
310,320,310,320,3100,"2019-02-19","DPNS"
332,336,314,322,32500,"2019-02-20","DPNS"
320,324,320,324,300,"2019-02-21","DPNS"
322,322,322,322,600,"2019-02-22","DPNS"
332,334,322,328,4000,"2019-02-25","DPNS"
320,320,306,306,200,"2019-02-26","DPNS"
310,318,306,312,1300,"2019-02-27","DPNS"
312,312,312,312,0,"2019-02-28","DPNS"
312,312,312,312,0,"2019-03-01","DPNS"
310,316,310,316,400,"2019-03-04","DPNS"
316,316,316,316,0,"2019-03-05","DPNS"
306,314,300,314,193600,"2019-03-06","DPNS"
314,314,314,314,0,"2019-03-07","DPNS"
308,314,308,314,1800,"2019-03-08","DPNS"
314,314,314,314,0,"2019-03-11","DPNS"
314,314,314,314,0,"2019-03-12","DPNS"
310,318,310,318,700,"2019-03-13","DPNS"
318,318,318,318,0,"2019-03-14","DPNS"
312,320,312,320,200,"2019-03-15","DPNS"
320,320,320,320,600,"2019-03-18","DPNS"
320,320,320,320,0,"2019-03-19","DPNS"
320,320,320,320,0,"2019-03-20","DPNS"
316,318,314,318,900,"2019-03-21","DPNS"
326,326,314,314,60800,"2019-03-22","DPNS"
316,316,316,316,100,"2019-03-25","DPNS"
320,320,320,320,100,"2019-03-26","DPNS"
322,322,322,322,200,"2019-03-27","DPNS"
312,322,312,322,2100,"2019-03-28","DPNS"
322,322,322,322,0,"2019-03-29","DPNS"
322,328,322,328,232900,"2019-04-01","DPNS"
326,326,326,326,100,"2019-04-02","DPNS"
326,326,326,326,0,"2019-04-03","DPNS"
326,326,326,326,0,"2019-04-04","DPNS"
322,322,322,322,600,"2019-04-05","DPNS"
324,326,322,326,4100,"2019-04-08","DPNS"
324,326,324,326,11100,"2019-04-09","DPNS"
324,328,324,328,30000,"2019-04-10","DPNS"
322,324,322,324,3600,"2019-04-11","DPNS"
330,330,330,330,1800,"2019-04-12","DPNS"
330,330,330,330,0,"2019-04-15","DPNS"
324,336,324,336,500,"2019-04-16","DPNS"
336,336,336,336,0,"2019-04-17","DPNS"
336,336,336,336,0,"2019-04-18","DPNS"
336,336,336,336,0,"2019-04-19","DPNS"
336,336,336,336,0,"2019-04-22","DPNS"
336,336,336,336,0,"2019-04-23","DPNS"
324,324,324,324,400,"2019-04-24","DPNS"
324,324,324,324,46600,"2019-04-25","DPNS"
324,324,322,322,2000,"2019-04-26","DPNS"
332,332,322,324,1000,"2019-04-29","DPNS"
324,324,324,324,0,"2019-04-30","DPNS"
324,324,324,324,0,"2019-05-01","DPNS"
324,324,324,324,0,"2019-05-02","DPNS"
322,322,300,300,55500,"2019-05-03","DPNS"
306,306,306,306,200,"2019-05-06","DPNS"
306,306,306,306,0,"2019-05-07","DPNS"
306,306,306,306,0,"2019-05-08","DPNS"
320,320,320,320,3300,"2019-05-09","DPNS"
324,324,324,324,300,"2019-05-10","DPNS"
324,324,324,324,0,"2019-05-13","DPNS"
324,324,324,324,0,"2019-05-14","DPNS"
322,322,322,322,600,"2019-05-15","DPNS"
302,316,302,316,400,"2019-05-16","DPNS"
316,316,316,316,0,"2019-05-17","DPNS"
338,338,302,304,5200,"2019-05-20","DPNS"
322,322,322,322,50000,"2019-05-21","DPNS"
310,320,310,318,300,"2019-05-22","DPNS"
316,316,310,310,75800,"2019-05-23","DPNS"
310,310,310,310,0,"2019-05-24","DPNS"
310,310,310,310,1100,"2019-05-27","DPNS"
302,308,300,302,97600,"2019-05-28","DPNS"
302,306,302,306,6800,"2019-05-29","DPNS"
306,306,306,306,0,"2019-05-30","DPNS"
308,308,308,308,100,"2019-05-31","DPNS"
308,308,308,308,0,"2019-06-03","DPNS"
308,308,308,308,0,"2019-06-04","DPNS"
308,308,308,308,0,"2019-06-05","DPNS"
308,308,308,308,0,"2019-06-06","DPNS"
308,308,308,308,0,"2019-06-07","DPNS"
310,310,310,310,100,"2019-06-10","DPNS"
310,312,310,310,4000,"2019-06-11","DPNS"
320,320,320,320,300,"2019-06-12","DPNS"
306,314,306,314,5700,"2019-06-13","DPNS"
314,314,314,314,0,"2019-06-14","DPNS"
314,314,314,314,0,"2019-06-17","DPNS"
318,318,314,314,300,"2019-06-18","DPNS"
314,314,314,314,0,"2019-06-19","DPNS"
314,314,314,314,0,"2019-06-20","DPNS"
314,320,314,318,600,"2019-06-21","DPNS"
332,332,316,316,6400,"2019-06-24","DPNS"
320,320,320,320,3000,"2019-06-25","DPNS"
320,320,318,318,7100,"2019-06-26","DPNS"
318,318,308,308,3700,"2019-06-27","DPNS"
324,324,306,306,3600,"2019-06-28","DPNS"
306,318,306,308,3600,"2019-07-01","DPNS"
318,318,316,316,2000,"2019-07-02","DPNS"
318,318,304,304,5700,"2019-07-03","DPNS"
306,306,306,306,200,"2019-07-04","DPNS"
310,314,310,310,1600,"2019-07-05","DPNS"
310,310,310,310,0,"2019-07-08","DPNS"
310,310,300,300,192100,"2019-07-09","DPNS"
304,306,304,306,49000,"2019-07-10","DPNS"
306,306,302,302,1700,"2019-07-11","DPNS"
304,304,304,304,600,"2019-07-12","DPNS"
302,302,302,302,3100,"2019-07-15","DPNS"
302,302,302,302,14000,"2019-07-16","DPNS"
302,302,302,302,0,"2019-07-17","DPNS"
302,302,302,302,0,"2019-07-18","DPNS"
302,302,302,302,0,"2019-07-19","DPNS"
302,314,302,310,800,"2019-07-22","DPNS"
308,308,306,308,67500,"2019-07-23","DPNS"
308,308,308,308,500,"2019-07-24","DPNS"
308,308,308,308,0,"2019-07-25","DPNS"
302,308,302,306,6400,"2019-07-26","DPNS"
310,310,308,308,600,"2019-07-29","DPNS"
308,308,308,308,0,"2019-07-30","DPNS"
308,324,300,300,100300,"2019-07-31","DPNS"
302,302,302,302,100,"2019-08-01","DPNS"
302,302,302,302,7200,"2019-08-02","DPNS"
302,302,300,300,56300,"2019-08-05","DPNS"
298,298,282,286,23900,"2019-08-06","DPNS"
300,300,300,300,1000,"2019-08-07","DPNS"
300,300,300,300,1700,"2019-08-08","DPNS"
300,300,300,300,0,"2019-08-09","DPNS"
292,292,292,292,5200,"2019-08-12","DPNS"
292,292,292,292,0,"2019-08-13","DPNS"
294,294,294,294,100,"2019-08-14","DPNS"
294,294,294,294,0,"2019-08-15","DPNS"
292,292,292,292,16000,"2019-08-16","DPNS"
288,292,288,288,9800,"2019-08-19","DPNS"
284,284,280,280,13200,"2019-08-20","DPNS"
282,282,278,278,30200,"2019-08-21","DPNS"
278,278,278,278,0,"2019-08-22","DPNS"
278,278,278,278,0,"2019-08-23","DPNS"
278,278,278,278,0,"2019-08-26","DPNS"
276,276,276,276,4700,"2019-08-27","DPNS"
276,276,276,276,0,"2019-08-28","DPNS"
278,278,276,276,300,"2019-08-29","DPNS"
276,278,276,278,49200,"2019-08-30","DPNS"
288,308,278,278,41900,"2019-09-02","DPNS"
278,278,278,278,3100,"2019-09-03","DPNS"
278,278,268,276,33700,"2019-09-04","DPNS"
292,292,292,292,100,"2019-09-05","DPNS"
270,270,260,264,172800,"2019-09-06","DPNS"
270,292,270,270,33900,"2019-09-09","DPNS"
276,280,264,264,24400,"2019-09-10","DPNS"
264,264,264,264,0,"2019-09-11","DPNS"
266,266,266,266,47700,"2019-09-12","DPNS"
282,282,282,282,44000,"2019-09-13","DPNS"
282,282,280,280,800,"2019-09-16","DPNS"
278,288,278,288,700,"2019-09-17","DPNS"
288,288,288,288,1000,"2019-09-18","DPNS"
288,288,288,288,0,"2019-09-19","DPNS"
286,286,286,286,300,"2019-09-20","DPNS"
286,286,266,282,5100,"2019-09-23","DPNS"
266,266,266,266,100,"2019-09-24","DPNS"
266,268,266,268,4100,"2019-09-25","DPNS"
268,268,268,268,800,"2019-09-26","DPNS"
268,268,268,268,0,"2019-09-27","DPNS"
268,268,268,268,0,"2019-09-30","DPNS"
268,268,268,268,0,"2019-10-01","DPNS"
268,268,268,268,0,"2019-10-02","DPNS"
268,268,268,268,0,"2019-10-03","DPNS"
288,288,288,288,900,"2019-10-04","DPNS"
288,288,288,288,400,"2019-10-07","DPNS"
266,280,266,278,600,"2019-10-08","DPNS"
262,262,262,262,100,"2019-10-09","DPNS"
266,266,266,266,5500,"2019-10-10","DPNS"
286,286,268,268,200,"2019-10-11","DPNS"
268,268,268,268,0,"2019-10-14","DPNS"
268,268,268,268,0,"2019-10-15","DPNS"
268,268,268,268,0,"2019-10-16","DPNS"
268,268,268,268,0,"2019-10-17","DPNS"
268,268,268,268,0,"2019-10-18","DPNS"
262,284,262,284,2500,"2019-10-21","DPNS"
284,284,284,284,300,"2019-10-22","DPNS"
284,284,284,284,2600,"2019-10-23","DPNS"
284,284,284,284,0,"2019-10-24","DPNS"
284,284,284,284,0,"2019-10-25","DPNS"
284,284,284,284,0,"2019-10-28","DPNS"
284,284,284,284,0,"2019-10-29","DPNS"
284,284,284,284,0,"2019-10-30","DPNS"
284,284,268,272,400,"2019-10-31","DPNS"
272,272,272,272,100,"2019-11-01","DPNS"
262,262,262,262,700,"2019-11-04","DPNS"
262,262,262,262,100,"2019-11-05","DPNS"
262,262,262,262,1100,"2019-11-06","DPNS"
262,262,260,260,5100,"2019-11-07","DPNS"
262,262,260,260,7700,"2019-11-08","DPNS"
260,260,260,260,43600,"2019-11-11","DPNS"
260,260,260,260,0,"2019-11-12","DPNS"
260,260,260,260,0,"2019-11-13","DPNS"
260,260,260,260,0,"2019-11-14","DPNS"
260,260,260,260,0,"2019-11-15","DPNS"
260,260,260,260,0,"2019-11-18","DPNS"
260,260,260,260,0,"2019-11-19","DPNS"
256,256,256,256,200,"2019-11-20","DPNS"
274,274,274,274,100,"2019-11-21","DPNS"
274,274,274,274,0,"2019-11-22","DPNS"
276,276,274,274,1000,"2019-11-25","DPNS"
280,280,256,278,15700,"2019-11-26","DPNS"
278,278,278,278,0,"2019-11-27","DPNS"
278,278,278,278,100,"2019-11-28","DPNS"
278,278,270,270,1200,"2019-11-29","DPNS"
270,270,270,270,0,"2019-12-02","DPNS"
278,278,278,278,1000,"2019-12-03","DPNS"
276,276,276,276,1400,"2019-12-04","DPNS"
278,278,278,278,100,"2019-12-05","DPNS"
278,278,278,278,100,"2019-12-06","DPNS"
278,278,278,278,100,"2019-12-09","DPNS"
278,278,278,278,1100,"2019-12-10","DPNS"
280,280,280,280,100,"2019-12-11","DPNS"
254,260,252,260,3400,"2019-12-12","DPNS"
260,278,254,278,27200,"2019-12-13","DPNS"
274,278,274,278,400,"2019-12-16","DPNS"
270,276,268,274,500,"2019-12-17","DPNS"
268,274,268,274,200,"2019-12-18","DPNS"
264,264,264,264,100,"2019-12-19","DPNS"
254,254,254,254,100,"2019-12-20","DPNS"
254,254,254,254,0,"2019-12-23","DPNS"
254,254,254,254,0,"2019-12-26","DPNS"
254,254,254,254,0,"2019-12-27","DPNS"
254,254,254,254,0,"2019-12-30","DPNS"
254,254,254,254,0,"2020-01-02","DPNS"
254,254,254,254,0,"2020-01-03","DPNS"
282,282,282,282,600,"2020-01-06","DPNS"
282,282,282,282,100,"2020-01-07","DPNS"
282,282,282,282,0,"2020-01-08","DPNS"
282,282,282,282,0,"2020-01-09","DPNS"
282,282,282,282,0,"2020-01-10","DPNS"
282,282,282,282,0,"2020-01-13","DPNS"
282,282,282,282,0,"2020-01-14","DPNS"
282,282,282,282,0,"2020-01-15","DPNS"
282,282,282,282,0,"2020-01-16","DPNS"
282,282,282,282,0,"2020-01-17","DPNS"
282,282,282,282,0,"2020-01-20","DPNS"
282,282,282,282,0,"2020-01-21","DPNS"
282,282,282,282,0,"2020-01-22","DPNS"
282,282,282,282,0,"2020-01-23","DPNS"
282,282,282,282,0,"2020-01-24","DPNS"
282,282,282,282,0,"2020-01-27","DPNS"
282,282,282,282,0,"2020-01-28","DPNS"
282,282,282,282,0,"2020-01-29","DPNS"
282,282,282,282,0,"2020-01-30","DPNS"
282,282,282,282,0,"2020-01-31","DPNS"
282,282,282,282,0,"2020-02-03","DPNS"
282,282,282,282,0,"2020-02-04","DPNS"
282,282,282,282,200,"2020-02-05","DPNS"
282,282,282,282,0,"2020-02-06","DPNS"
282,282,282,282,0,"2020-02-07","DPNS"
254,254,254,254,300,"2020-02-10","DPNS"
254,254,254,254,0,"2020-02-11","DPNS"
254,254,254,254,0,"2020-02-12","DPNS"
254,254,254,254,500,"2020-02-13","DPNS"
254,254,254,254,0,"2020-02-14","DPNS"
254,254,254,254,0,"2020-02-17","DPNS"
254,254,254,254,0,"2020-02-18","DPNS"
254,254,254,254,0,"2020-02-19","DPNS"
254,254,254,254,0,"2020-02-20","DPNS"
254,254,254,254,0,"2020-02-21","DPNS"
254,254,254,254,0,"2020-02-24","DPNS"
254,254,254,254,0,"2020-02-25","DPNS"
254,254,254,254,0,"2020-02-26","DPNS"
195,195,195,195,100,"2020-02-27","DPNS"
195,195,195,195,0,"2020-02-28","DPNS"
195,195,195,195,0,"2020-03-02","DPNS"
220,222,220,222,200,"2020-03-03","DPNS"
222,222,222,222,0,"2020-03-04","DPNS"
222,222,222,222,0,"2020-03-05","DPNS"
222,222,222,222,0,"2020-03-06","DPNS"
222,222,222,222,0,"2020-03-09","DPNS"
222,222,222,222,0,"2020-03-10","DPNS"
222,222,222,222,0,"2020-03-11","DPNS"
220,220,220,220,500,"2020-03-12","DPNS"
220,220,220,220,0,"2020-03-13","DPNS"
222,222,222,222,100,"2020-03-16","DPNS"
222,222,208,208,200,"2020-03-17","DPNS"
208,208,208,208,0,"2020-03-18","DPNS"
208,208,208,208,0,"2020-03-19","DPNS"
208,208,208,208,0,"2020-03-20","DPNS"
208,208,208,208,0,"2020-03-23","DPNS"
194,194,194,194,25000,"2020-03-24","DPNS"
194,194,194,194,0,"2020-03-26","DPNS"
194,194,194,194,0,"2020-03-27","DPNS"
194,194,194,194,0,"2020-03-30","DPNS"
194,194,194,194,0,"2020-03-31","DPNS"
194,194,194,194,0,"2020-04-01","DPNS"
194,194,194,194,0,"2020-04-02","DPNS"
194,194,194,194,0,"2020-04-03","DPNS"
194,194,194,194,0,"2020-04-06","DPNS"
194,194,194,194,0,"2020-04-07","DPNS"
194,194,194,194,0,"2020-04-08","DPNS"
194,194,194,194,0,"2020-04-09","DPNS"
194,194,194,194,0,"2020-04-13","DPNS"
186,186,186,186,100,"2020-04-14","DPNS"
186,186,186,186,0,"2020-04-15","DPNS"
186,186,186,186,0,"2020-04-16","DPNS"
186,186,186,186,0,"2020-04-17","DPNS"
186,186,186,186,0,"2020-04-20","DPNS"
177,177,177,177,100,"2020-04-21","DPNS"
177,177,177,177,0,"2020-04-22","DPNS"
177,177,177,177,0,"2020-04-23","DPNS"
177,177,177,177,0,"2020-04-24","DPNS"
177,177,177,177,0,"2020-04-27","DPNS"
177,177,177,177,0,"2020-04-28","DPNS"
170,220,170,181,600,"2020-04-29","DPNS"
181,181,181,181,0,"2020-04-30","DPNS"
181,181,181,181,0,"2020-05-04","DPNS"
181,181,181,181,0,"2020-05-05","DPNS"
181,181,181,181,0,"2020-05-06","DPNS"
181,181,181,181,0,"2020-05-08","DPNS"
181,181,181,181,0,"2020-05-11","DPNS"
181,181,181,181,0,"2020-05-12","DPNS"
181,181,181,181,0,"2020-05-13","DPNS"
188,188,182,182,300,"2020-05-14","DPNS"
182,182,182,182,0,"2020-05-15","DPNS"
182,182,182,182,0,"2020-05-18","DPNS"
210,210,210,210,100,"2020-05-19","DPNS"
218,218,218,218,400,"2020-05-20","DPNS"
218,218,218,218,0,"2020-05-26","DPNS"
218,218,218,218,0,"2020-05-27","DPNS"
220,220,214,214,400,"2020-05-28","DPNS"
204,204,204,204,100,"2020-05-29","DPNS"
218,218,218,218,100,"2020-06-02","DPNS"
218,272,218,272,14500,"2020-06-03","DPNS"
272,272,254,264,5200,"2020-06-04","DPNS"
272,272,254,272,1100,"2020-06-05","DPNS"
292,326,254,256,2500,"2020-06-08","DPNS"
288,296,240,288,4400,"2020-06-09","DPNS"
288,288,268,274,9100,"2020-06-10","DPNS"
288,288,256,278,3700,"2020-06-11","DPNS"
268,268,260,260,2400,"2020-06-12","DPNS"
262,270,262,270,200,"2020-06-15","DPNS"
274,274,252,252,200,"2020-06-16","DPNS"
244,244,240,240,1200,"2020-06-17","DPNS"
260,260,226,230,1500,"2020-06-18","DPNS"
230,232,224,224,1600,"2020-06-19","DPNS"
218,218,218,218,100,"2020-06-22","DPNS"
224,224,224,224,2500,"2020-06-23","DPNS"
224,224,224,224,0,"2020-06-24","DPNS"
226,226,226,226,400,"2020-06-25","DPNS"
226,226,226,226,0,"2020-06-26","DPNS"
226,226,226,226,0,"2020-06-29","DPNS"
240,240,240,240,1200,"2020-06-30","DPNS"
260,268,242,242,5100,"2020-07-01","DPNS"
242,242,242,242,500,"2020-07-02","DPNS"
242,242,242,242,0,"2020-07-03","DPNS"
242,242,242,242,0,"2020-07-06","DPNS"
242,242,242,242,0,"2020-07-07","DPNS"
228,270,228,270,300,"2020-07-08","DPNS"
270,278,252,260,14600,"2020-07-09","DPNS"
252,274,252,274,100200,"2020-07-10","DPNS"
274,274,256,258,6700,"2020-07-13","DPNS"
258,278,256,256,2300,"2020-07-14","DPNS"
242,318,242,280,11100,"2020-07-15","DPNS"
300,300,278,278,300,"2020-07-16","DPNS"
298,298,298,298,100,"2020-07-17","DPNS"
298,298,278,278,10400,"2020-07-20","DPNS"
274,278,262,278,95700,"2020-07-21","DPNS"
272,278,272,274,9600,"2020-07-22","DPNS"
274,274,274,274,0,"2020-07-23","DPNS"
290,290,260,262,2000,"2020-07-24","DPNS"
260,262,260,262,1300,"2020-07-27","DPNS"
246,246,246,246,200,"2020-07-28","DPNS"
246,246,246,246,0,"2020-07-29","DPNS"
248,248,240,240,2000,"2020-07-30","DPNS"
240,294,240,246,2000,"2020-08-03","DPNS"
246,246,246,246,300,"2020-08-04","DPNS"
232,286,232,286,500,"2020-08-05","DPNS"
266,276,266,266,600,"2020-08-06","DPNS"
260,262,250,250,6200,"2020-08-07","DPNS"
250,250,250,250,100,"2020-08-10","DPNS"
252,252,250,250,100600,"2020-08-11","DPNS"
250,260,250,250,700,"2020-08-12","DPNS"
246,246,244,244,1600,"2020-08-13","DPNS"
244,244,244,244,0,"2020-08-14","DPNS"
244,244,244,244,0,"2020-08-18","DPNS"
244,246,238,238,9500,"2020-08-19","DPNS"
238,238,230,230,8800,"2020-08-24","DPNS"
228,228,224,224,700,"2020-08-25","DPNS"
224,224,224,224,0,"2020-08-26","DPNS"
224,224,224,224,0,"2020-08-27","DPNS"
224,224,224,224,0,"2020-08-28","DPNS"
228,228,222,222,101700,"2020-08-31","DPNS"
224,224,224,224,600,"2020-09-01","DPNS"
244,244,238,240,25000,"2020-09-02","DPNS"
234,234,230,230,4500,"2020-09-03","DPNS"
230,250,230,244,3500,"2020-09-04","DPNS"
244,244,238,238,11400,"2020-09-07","DPNS"
234,234,234,234,1000,"2020-09-08","DPNS"
234,234,230,230,6900,"2020-09-09","DPNS"
222,230,222,230,7000,"2020-09-10","DPNS"
230,230,230,230,0,"2020-09-11","DPNS"
214,222,214,222,200,"2020-09-14","DPNS"
222,260,222,222,161000,"2020-09-15","DPNS"
222,222,222,222,0,"2020-09-16","DPNS"
240,240,224,240,1200,"2020-09-17","DPNS"
228,228,228,228,100,"2020-09-18","DPNS"
228,228,228,228,1700,"2020-09-21","DPNS"
242,254,242,254,103200,"2020-09-22","DPNS"
254,254,254,254,0,"2020-09-23","DPNS"
238,238,238,238,300,"2020-09-24","DPNS"
226,226,226,226,1800,"2020-09-25","DPNS"
226,226,226,226,0,"2020-09-28","DPNS"
226,240,226,240,200600,"2020-09-29","DPNS"
240,240,226,226,900,"2020-09-30","DPNS"
226,226,226,226,0,"2020-10-01","DPNS"
228,240,228,240,2200,"2020-10-02","DPNS"
230,230,230,230,100,"2020-10-05","DPNS"
230,248,230,248,200,"2020-10-06","DPNS"
248,248,232,232,400,"2020-10-07","DPNS"
228,228,228,228,100,"2020-10-08","DPNS"
228,228,228,228,2300,"2020-10-09","DPNS"
246,246,246,246,200,"2020-10-12","DPNS"
246,246,232,232,10100,"2020-10-13","DPNS"
236,236,236,236,100,"2020-10-14","DPNS"
236,236,236,236,0,"2020-10-15","DPNS"
236,236,224,224,200,"2020-10-16","DPNS"
224,224,224,224,0,"2020-10-19","DPNS"
216,216,216,216,100,"2020-10-20","DPNS"
216,216,216,216,0,"2020-10-21","DPNS"
240,240,240,240,3800,"2020-10-22","DPNS"
240,244,240,240,2300,"2020-10-23","DPNS"
240,240,240,240,0,"2020-10-26","DPNS"
240,240,238,238,700,"2020-10-27","DPNS"
238,258,238,246,69900,"2020-11-02","DPNS"
246,246,246,246,97800,"2020-11-03","DPNS"
246,248,232,232,43400,"2020-11-04","DPNS"
232,232,232,232,0,"2020-11-05","DPNS"
248,248,248,248,10100,"2020-11-06","DPNS"
248,248,246,246,39600,"2020-11-09","DPNS"
246,248,246,248,13200,"2020-11-10","DPNS"
248,276,248,276,40200,"2020-11-11","DPNS"
276,276,268,268,1300,"2020-11-12","DPNS"
268,268,268,268,300,"2020-11-13","DPNS"
270,270,264,270,600,"2020-11-16","DPNS"
276,276,276,276,400,"2020-11-17","DPNS"
268,270,268,270,3300,"2020-11-18","DPNS"
252,276,252,276,17800,"2020-11-19","DPNS"
288,288,258,266,28900,"2020-11-20","DPNS"
266,266,266,266,13200,"2020-11-23","DPNS"
266,266,266,266,100,"2020-11-24","DPNS"
266,266,252,252,17600,"2020-11-25","DPNS"
250,264,250,254,7500,"2020-11-26","DPNS"
256,258,254,258,18100,"2020-11-27","DPNS"
258,258,256,256,6000,"2020-11-30","DPNS"
256,258,256,258,6000,"2020-12-01","DPNS"
252,252,252,252,200,"2020-12-02","DPNS"
252,254,250,252,52200,"2020-12-03","DPNS"
250,250,248,250,38000,"2020-12-04","DPNS"
254,254,254,254,100,"2020-12-07","DPNS"
260,284,260,270,8100,"2020-12-08","DPNS"
266,270,266,270,19000,"2020-12-10","DPNS"
270,276,270,276,6600,"2020-12-11","DPNS"
276,276,274,274,6000,"2020-12-14","DPNS"
272,272,260,260,2100,"2020-12-15","DPNS"
260,262,254,254,101200,"2020-12-16","DPNS"
256,256,248,248,12700,"2020-12-17","DPNS"
252,252,250,250,5000,"2020-12-18","DPNS"
260,260,260,260,8700,"2020-12-21","DPNS"
260,260,260,260,2800,"2020-12-22","DPNS"
260,272,260,262,4000,"2020-12-23","DPNS"
262,262,262,262,1500,"2020-12-28","DPNS"
260,268,260,260,4900,"2020-12-29","DPNS"
274,274,274,274,1000,"2020-12-30","DPNS"
262,274,262,274,200,"2021-01-04","DPNS"
274,274,274,274,0,"2021-01-05","DPNS"
274,278,274,278,2600,"2021-01-06","DPNS"
278,278,278,278,8000,"2021-01-07","DPNS"
280,280,260,260,217100,"2021-01-08","DPNS"
262,262,262,262,100,"2021-01-11","DPNS"
262,262,262,262,2300,"2021-01-12","DPNS"
262,270,262,268,13600,"2021-01-13","DPNS"
264,264,264,264,200,"2021-01-14","DPNS"
262,262,262,262,3000,"2021-01-15","DPNS"
262,274,256,272,21800,"2021-01-18","DPNS"
276,276,262,262,53700,"2021-01-19","DPNS"
260,264,256,264,7300,"2021-01-20","DPNS"
264,274,264,274,56900,"2021-01-21","DPNS"
276,276,268,272,87100,"2021-01-22","DPNS"
272,272,270,270,11200,"2021-01-25","DPNS"
270,270,260,264,18300,"2021-01-26","DPNS"
256,256,256,256,300,"2021-01-27","DPNS"
262,262,256,256,32600,"2021-01-28","DPNS"
274,274,274,274,100,"2021-01-29","DPNS"
274,274,268,268,6000,"2021-02-01","DPNS"
268,278,268,276,800,"2021-02-02","DPNS"
264,286,262,284,24300,"2021-02-03","DPNS"
270,282,270,282,2800,"2021-02-04","DPNS"
282,282,282,282,200,"2021-02-05","DPNS"
284,284,278,278,6100,"2021-02-08","DPNS"
272,272,272,272,5000,"2021-02-09","DPNS"
268,268,268,268,100,"2021-02-10","DPNS"
268,268,268,268,0,"2021-02-11","DPNS"
268,282,268,282,8700,"2021-02-15","DPNS"
276,282,266,282,7000,"2021-02-16","DPNS"
282,282,270,282,1900,"2021-02-17","DPNS"
282,286,282,286,19900,"2021-02-18","DPNS"
284,284,272,272,100100,"2021-02-19","DPNS"
280,282,280,282,5100,"2021-02-22","DPNS"
282,282,280,282,13200,"2021-02-23","DPNS"
282,282,282,282,0,"2021-02-24","DPNS"
276,276,270,270,10000,"2021-02-25","DPNS"
276,276,276,276,300,"2021-02-26","DPNS"
276,276,276,276,300,"2021-03-01","DPNS"
276,276,276,276,1100,"2021-03-02","DPNS"
282,282,272,272,107600,"2021-03-03","DPNS"
278,284,274,284,3900,"2021-03-04","DPNS"
284,288,284,286,44700,"2021-03-05","DPNS"
288,288,284,286,12500,"2021-03-08","DPNS"
286,286,286,286,0,"2021-03-09","DPNS"
272,284,272,284,2300,"2021-03-10","DPNS"
284,286,270,284,129200,"2021-03-12","DPNS"
284,284,282,284,27500,"2021-03-15","DPNS"
286,288,286,286,47300,"2021-03-16","DPNS"
290,292,286,286,66400,"2021-03-17","DPNS"
286,286,286,286,200,"2021-03-18","DPNS"
286,286,272,272,72300,"2021-03-19","DPNS"
274,282,274,280,28000,"2021-03-22","DPNS"
282,282,276,278,16900,"2021-03-23","DPNS"
282,284,280,280,27500,"2021-03-24","DPNS"
282,282,276,276,50500,"2021-03-25","DPNS"
276,294,276,286,1900,"2021-03-26","DPNS"
286,292,278,284,7400,"2021-03-29","DPNS"
282,282,276,276,5300,"2021-03-30","DPNS"
286,286,278,278,61000,"2021-03-31","DPNS"
278,278,278,278,2100,"2021-04-01","DPNS"
278,282,276,282,17500,"2021-04-05","DPNS"
282,300,280,290,58100,"2021-04-06","DPNS"
290,290,272,272,109400,"2021-04-07","DPNS"
282,284,280,280,5500,"2021-04-08","DPNS"
278,282,278,280,3600,"2021-04-09","DPNS"
278,278,274,274,300,"2021-04-12","DPNS"
278,280,274,274,11600,"2021-04-13","DPNS"
274,278,274,278,600,"2021-04-14","DPNS"
278,280,276,276,700,"2021-04-15","DPNS"
282,286,276,280,42200,"2021-04-16","DPNS"
282,284,278,278,40300,"2021-04-19","DPNS"
272,274,268,268,99700,"2021-04-20","DPNS"
270,276,270,272,3100,"2021-04-21","DPNS"
272,274,272,272,10300,"2021-04-22","DPNS"
272,272,272,272,300,"2021-04-23","DPNS"
272,272,272,272,0,"2021-04-26","DPNS"
274,276,268,270,33400,"2021-04-27","DPNS"
274,274,264,264,54200,"2021-04-28","DPNS"
264,268,262,262,1e+05,"2021-04-29","DPNS"
264,278,264,266,52800,"2021-04-30","DPNS"
278,332,270,294,786500,"2021-05-03","DPNS"
298,298,294,298,66800,"2021-05-04","DPNS"
298,298,278,278,616200,"2021-05-05","DPNS"
262,280,262,274,94100,"2021-05-06","DPNS"
272,278,272,272,11200,"2021-05-07","DPNS"
272,276,270,274,36900,"2021-05-10","DPNS"
272,272,258,272,64200,"2021-05-11","DPNS"
270,274,268,268,6100,"2021-05-17","DPNS"
280,284,272,278,111800,"2021-05-18","DPNS"
278,280,274,278,41300,"2021-05-19","DPNS"
276,276,266,268,5300,"2021-05-20","DPNS"
274,274,274,274,100,"2021-05-21","DPNS"
270,270,270,270,1900,"2021-05-24","DPNS"
274,274,274,274,1200,"2021-05-25","DPNS"
274,274,266,272,45500,"2021-05-27","DPNS"
270,284,262,262,297500,"2021-05-28","DPNS"
264,284,262,274,56100,"2021-05-31","DPNS"
274,306,274,300,437700,"2021-06-02","DPNS"
300,310,298,308,318100,"2021-06-03","DPNS"
314,318,298,304,79400,"2021-06-04","DPNS"
306,314,304,306,88800,"2021-06-07","DPNS"
306,316,306,316,18000,"2021-06-08","DPNS"
314,328,312,314,537700,"2021-06-09","DPNS"
316,324,314,320,47300,"2021-06-10","DPNS"
314,322,312,312,52600,"2021-06-11","DPNS"
314,316,312,316,111400,"2021-06-14","DPNS"
316,316,310,312,28200,"2021-06-15","DPNS"
310,314,296,304,370800,"2021-06-16","DPNS"
306,312,306,306,16100,"2021-06-17","DPNS"
304,304,296,302,171600,"2021-06-18","DPNS"
304,304,294,300,35700,"2021-06-21","DPNS"
302,306,298,300,95600,"2021-06-22","DPNS"
300,300,294,300,115100,"2021-06-23","DPNS"
300,300,298,298,16400,"2021-06-24","DPNS"
298,300,294,298,79700,"2021-06-25","DPNS"
298,300,294,294,152300,"2021-06-28","DPNS"
294,294,290,290,35200,"2021-06-29","DPNS"
304,304,300,300,2900,"2021-06-30","DPNS"
302,308,288,298,28600,"2021-07-01","DPNS"
298,308,296,298,42000,"2021-07-02","DPNS"
298,298,298,298,44800,"2021-07-05","DPNS"
298,302,296,298,125600,"2021-07-06","DPNS"
298,322,298,322,421300,"2021-07-07","DPNS"
328,338,314,314,629900,"2021-07-08","DPNS"
308,316,302,306,171900,"2021-07-09","DPNS"
306,312,302,304,73900,"2021-07-12","DPNS"
302,302,300,300,15900,"2021-07-13","DPNS"
300,338,300,312,477400,"2021-07-14","DPNS"
316,318,304,316,85300,"2021-07-15","DPNS"
316,316,306,306,10000,"2021-07-16","DPNS"
306,312,304,312,69200,"2021-07-19","DPNS"
312,312,298,300,138800,"2021-07-21","DPNS"
300,308,300,308,3500,"2021-07-22","DPNS"
304,308,304,308,285800,"2021-07-23","DPNS"
310,310,300,310,14600,"2021-07-26","DPNS"
310,310,310,310,11600,"2021-07-27","DPNS"
310,310,310,310,100,"2021-07-28","DPNS"
310,318,304,306,371200,"2021-07-29","DPNS"
302,302,298,298,832500,"2021-07-30","DPNS"
300,302,298,300,13300,"2021-08-02","DPNS"
300,302,300,302,11500,"2021-08-03","DPNS"
300,300,300,300,17000,"2021-08-04","DPNS"
300,310,300,310,8300,"2021-08-05","DPNS"
310,310,302,302,31300,"2021-08-06","DPNS"
302,312,300,302,43100,"2021-08-09","DPNS"
302,302,302,302,15800,"2021-08-10","DPNS"
292,302,292,302,6600,"2021-08-12","DPNS"
308,376,308,376,3336300,"2021-08-13","DPNS"
396,434,376,388,3863700,"2021-08-16","DPNS"
388,398,362,362,539700,"2021-08-18","DPNS"
362,362,338,358,130200,"2021-08-19","DPNS"
342,362,342,346,104500,"2021-08-20","DPNS"
342,350,324,338,107300,"2021-08-23","DPNS"
338,348,338,346,35000,"2021-08-24","DPNS"
346,358,346,350,57600,"2021-08-25","DPNS"
350,370,340,358,195500,"2021-08-26","DPNS"
358,384,334,350,741400,"2021-08-27","DPNS"
360,360,340,356,65600,"2021-08-30","DPNS"
354,362,336,350,162000,"2021-08-31","DPNS"
342,354,326,342,740400,"2021-09-01","DPNS"
342,356,334,356,21000,"2021-09-02","DPNS"
344,354,336,336,164800,"2021-09-03","DPNS"
336,340,336,338,137000,"2021-09-06","DPNS"
338,340,332,338,79300,"2021-09-07","DPNS"
338,340,336,338,116600,"2021-09-08","DPNS"
338,338,318,336,71800,"2021-09-09","DPNS"
336,340,330,340,14600,"2021-09-10","DPNS"
340,350,338,338,22000,"2021-09-13","DPNS"
338,342,338,340,36100,"2021-09-14","DPNS"
342,344,342,344,48800,"2021-09-15","DPNS"
344,380,344,354,256000,"2021-09-16","DPNS"
354,364,354,356,195900,"2021-09-17","DPNS"
360,370,350,350,74000,"2021-09-20","DPNS"
350,358,350,358,50400,"2021-09-21","DPNS"
360,360,346,348,23800,"2021-09-22","DPNS"
348,352,348,348,97200,"2021-09-23","DPNS"
350,360,346,346,98400,"2021-09-24","DPNS"
346,352,340,352,332900,"2021-09-27","DPNS"
352,362,352,354,265100,"2021-09-28","DPNS"
354,360,354,356,43000,"2021-09-29","DPNS"
356,358,352,358,180300,"2021-09-30","DPNS"
358,360,350,354,190300,"2021-10-01","DPNS"
354,378,350,354,4050000,"2021-10-04","DPNS"
354,358,354,354,298700,"2021-10-05","DPNS"
356,360,352,358,778300,"2021-10-06","DPNS"
358,366,354,358,276800,"2021-10-07","DPNS"
358,370,354,356,224100,"2021-10-08","DPNS"
358,358,350,350,675300,"2021-10-11","DPNS"
350,358,350,350,91200,"2021-10-12","DPNS"
354,356,342,342,105400,"2021-10-13","DPNS"
342,354,342,354,78900,"2021-10-14","DPNS"
356,378,350,358,507100,"2021-10-15","DPNS"
358,362,354,358,59700,"2021-10-18","DPNS"
356,360,356,360,89700,"2021-10-19","DPNS"
360,374,360,362,139200,"2021-10-21","DPNS"
362,362,340,360,68500,"2021-10-22","DPNS"
360,370,360,364,96200,"2021-10-25","DPNS"
364,376,362,368,463500,"2021-10-26","DPNS"
366,388,366,388,157200,"2021-10-27","DPNS"
390,390,362,362,244800,"2021-10-28","DPNS"
358,378,350,350,134800,"2021-10-29","DPNS"
360,376,354,354,87300,"2021-11-01","DPNS"
356,364,354,354,27200,"2021-11-02","DPNS"
370,370,364,366,121100,"2021-11-03","DPNS"
368,390,368,376,236100,"2021-11-04","DPNS"
376,376,372,376,57900,"2021-11-05","DPNS"
376,376,374,376,80500,"2021-11-08","DPNS"
380,380,374,376,151300,"2021-11-09","DPNS"
376,376,372,376,42300,"2021-11-10","DPNS"
376,380,372,374,49400,"2021-11-11","DPNS"
376,420,374,400,357800,"2021-11-12","DPNS"
400,408,390,392,307000,"2021-11-15","DPNS"
398,420,394,414,330500,"2021-11-16","DPNS"
414,414,396,402,453200,"2021-11-17","DPNS"
402,408,398,406,380500,"2021-11-18","DPNS"
408,448,406,422,336100,"2021-11-19","DPNS"
422,434,422,432,605200,"2021-11-22","DPNS"
432,432,426,428,110300,"2021-11-23","DPNS"
428,428,400,400,540700,"2021-11-24","DPNS"
400,400,380,400,327800,"2021-11-25","DPNS"
398,398,388,388,90100,"2021-11-26","DPNS"
388,388,376,388,86400,"2021-11-29","DPNS"
390,396,388,394,75400,"2021-11-30","DPNS"
394,412,394,400,133600,"2021-12-01","DPNS"
400,412,390,396,221700,"2021-12-02","DPNS"
396,400,390,394,80700,"2021-12-03","DPNS"
398,398,398,398,3700,"2021-12-06","DPNS"
398,398,392,396,3600,"2021-12-07","DPNS"
400,420,396,420,342000,"2021-12-08","DPNS"
420,430,400,408,134400,"2021-12-09","DPNS"
402,408,400,402,36200,"2021-12-10","DPNS"
400,408,390,408,190800,"2021-12-13","DPNS"
404,410,404,406,158600,"2021-12-14","DPNS"
392,398,388,390,113800,"2021-12-15","DPNS"
394,422,394,400,250200,"2021-12-16","DPNS"
400,400,390,398,117300,"2021-12-17","DPNS"
392,408,392,402,287400,"2021-12-20","DPNS"
402,406,392,394,116600,"2021-12-21","DPNS"
396,402,390,400,60700,"2021-12-22","DPNS"
402,408,400,400,87900,"2021-12-23","DPNS"
408,408,400,400,78100,"2021-12-24","DPNS"
400,408,396,404,105300,"2021-12-27","DPNS"
404,414,400,404,255000,"2021-12-28","DPNS"
406,408,396,400,202800,"2021-12-29","DPNS"
400,404,394,394,223900,"2021-12-30","DPNS"
396,400,394,400,57400,"2022-01-03","DPNS"
400,400,392,392,114600,"2022-01-04","DPNS"
392,408,392,396,115400,"2022-01-05","DPNS"
398,398,392,392,75300,"2022-01-06","DPNS"
400,400,394,394,26900,"2022-01-07","DPNS"
392,394,388,394,139600,"2022-01-10","DPNS"
394,394,386,388,62100,"2022-01-11","DPNS"
388,390,388,388,24600,"2022-01-12","DPNS"
388,390,386,386,25300,"2022-01-13","DPNS"
386,390,380,382,175600,"2022-01-14","DPNS"
382,392,376,382,190300,"2022-01-17","DPNS"
382,382,356,364,157000,"2022-01-18","DPNS"
370,376,362,362,124800,"2022-01-19","DPNS"
370,380,362,374,76600,"2022-01-20","DPNS"
374,374,362,362,35300,"2022-01-21","DPNS"
362,452,362,398,550300,"2022-01-24","DPNS"
418,418,398,398,125600,"2022-01-25","DPNS"
398,402,398,398,41500,"2022-01-26","DPNS"
398,400,390,400,67600,"2022-01-27","DPNS"
396,398,394,394,28600,"2022-01-28","DPNS"
394,398,392,394,31400,"2022-01-31","DPNS"
396,398,396,396,7200,"2022-02-02","DPNS"
396,396,394,394,33600,"2022-02-03","DPNS"
394,394,388,390,24900,"2022-02-04","DPNS"
390,392,388,390,34200,"2022-02-07","DPNS"
390,390,386,388,141100,"2022-02-08","DPNS"
388,390,384,390,46400,"2022-02-09","DPNS"
392,396,386,388,73400,"2022-02-10","DPNS"
388,400,386,394,41400,"2022-02-11","DPNS"
400,400,386,394,112700,"2022-02-14","DPNS"
388,394,370,386,349000,"2022-02-15","DPNS"
386,400,368,398,927000,"2022-02-16","DPNS"
398,414,380,400,316800,"2022-02-17","DPNS"
400,408,396,406,54900,"2022-02-18","DPNS"
406,408,386,392,180700,"2022-02-21","DPNS"
392,392,390,390,13200,"2022-02-22","DPNS"
390,390,380,390,14500,"2022-02-23","DPNS"
390,390,372,384,114600,"2022-02-24","DPNS"
384,390,380,380,47700,"2022-02-25","DPNS"
388,394,388,394,70800,"2022-03-01","DPNS"
392,408,378,386,128300,"2022-03-02","DPNS"
386,390,380,380,131300,"2022-03-04","DPNS"
378,386,370,374,596500,"2022-03-07","DPNS"
380,380,370,372,214200,"2022-03-08","DPNS"
378,378,372,372,66800,"2022-03-09","DPNS"
372,376,370,374,90300,"2022-03-10","DPNS"
374,382,370,372,143700,"2022-03-11","DPNS"
372,372,368,368,72400,"2022-03-14","DPNS"
372,378,368,368,64800,"2022-03-15","DPNS"
368,372,368,370,18900,"2022-03-16","DPNS"
370,376,370,376,65200,"2022-03-17","DPNS"
374,380,374,376,40000,"2022-03-18","DPNS"
374,374,370,372,27400,"2022-03-21","DPNS"
374,374,354,370,86900,"2022-03-22","DPNS"
370,372,370,372,27800,"2022-03-23","DPNS"
372,378,372,374,163900,"2022-03-24","DPNS"
376,376,372,374,45200,"2022-03-25","DPNS"
374,374,370,374,69600,"2022-03-28","DPNS"
374,374,372,374,63100,"2022-03-29","DPNS"
374,374,372,374,128200,"2022-03-30","DPNS"
374,374,372,372,12200,"2022-03-31","DPNS"
372,428,372,378,325700,"2022-04-01","DPNS"
378,402,378,390,190200,"2022-04-04","DPNS"
388,402,384,398,290200,"2022-04-05","DPNS"
402,408,398,402,882000,"2022-04-06","DPNS"
402,404,396,402,50400,"2022-04-07","DPNS"
400,400,386,390,171500,"2022-04-08","DPNS"
390,390,382,390,232500,"2022-04-11","DPNS"
396,396,384,390,102200,"2022-04-12","DPNS"
390,400,386,394,476300,"2022-04-13","DPNS"
394,402,384,396,257500,"2022-04-14","DPNS"
396,400,392,400,331500,"2022-04-18","DPNS"
400,400,396,398,28900,"2022-04-19","DPNS"
398,398,388,392,169000,"2022-04-20","DPNS"
392,392,380,386,232000,"2022-04-21","DPNS"
386,390,382,390,37500,"2022-04-22","DPNS"
390,392,378,378,369200,"2022-04-25","DPNS"
380,392,370,374,792400,"2022-04-26","DPNS"
376,398,374,386,13100,"2022-04-27","DPNS"
388,402,378,384,70500,"2022-04-28","DPNS"
382,386,380,384,176500,"2022-05-09","DPNS"
380,384,372,384,105700,"2022-05-10","DPNS"
384,384,378,384,34000,"2022-05-11","DPNS"
384,390,376,386,330800,"2022-05-12","DPNS"
386,388,382,384,48700,"2022-05-13","DPNS"
384,400,384,390,1460100,"2022-05-17","DPNS"
390,410,390,400,949500,"2022-05-18","DPNS"
400,404,394,404,351900,"2022-05-19","DPNS"
400,418,400,400,260800,"2022-05-20","DPNS"
402,416,400,406,1078200,"2022-05-23","DPNS"
408,420,406,408,747800,"2022-05-24","DPNS"
412,430,404,412,729900,"2022-05-25","DPNS"
418,418,410,416,139600,"2022-05-27","DPNS"
416,418,410,418,60900,"2022-05-30","DPNS"
410,416,410,416,87400,"2022-05-31","DPNS"
416,430,410,416,447200,"2022-06-02","DPNS"
416,420,406,416,279200,"2022-06-03","DPNS"
416,424,410,416,137100,"2022-06-06","DPNS"
416,422,410,414,312900,"2022-06-07","DPNS"
410,424,406,412,152200,"2022-06-08","DPNS"
412,418,412,412,91800,"2022-06-09","DPNS"
412,424,404,408,189400,"2022-06-10","DPNS"
408,408,394,394,93300,"2022-06-13","DPNS"
396,410,390,396,130100,"2022-06-14","DPNS"
400,406,382,384,859900,"2022-06-15","DPNS"
384,398,384,394,124500,"2022-06-16","DPNS"
388,394,384,392,98600,"2022-06-17","DPNS"
400,400,392,392,15800,"2022-06-20","DPNS"
394,398,382,392,73600,"2022-06-21","DPNS"
394,402,392,392,101600,"2022-06-22","DPNS"
394,396,392,396,198300,"2022-06-23","DPNS"
406,406,396,402,628200,"2022-06-24","DPNS"
402,414,400,404,1032500,"2022-06-27","DPNS"
402,402,390,390,313300,"2022-06-28","DPNS"
390,398,380,380,286800,"2022-06-29","DPNS"
380,380,354,370,486700,"2022-06-30","DPNS"
370,374,360,364,191700,"2022-07-01","DPNS"
364,364,342,356,250000,"2022-07-04","DPNS"
356,362,350,362,127500,"2022-07-05","DPNS"
360,368,360,368,18600,"2022-07-06","DPNS"
368,370,364,366,18400,"2022-07-07","DPNS"
366,374,364,370,16900,"2022-07-08","DPNS"
366,370,358,360,69500,"2022-07-11","DPNS"
360,368,358,366,85400,"2022-07-12","DPNS"
366,366,360,362,39000,"2022-07-13","DPNS"
362,368,358,366,38600,"2022-07-14","DPNS"
368,368,362,362,16600,"2022-07-15","DPNS"
362,366,356,366,4800,"2022-07-18","DPNS"
366,374,362,370,15700,"2022-07-19","DPNS"
370,374,366,370,47900,"2022-07-20","DPNS"
372,374,366,366,16000,"2022-07-21","DPNS"
366,370,366,368,43600,"2022-07-22","DPNS"
368,370,362,366,102000,"2022-07-25","DPNS"
368,368,364,364,36600,"2022-07-26","DPNS"
364,374,364,368,77000,"2022-07-27","DPNS"
368,376,364,370,94800,"2022-07-28","DPNS"
370,370,364,370,22900,"2022-07-29","DPNS"
370,374,370,370,23300,"2022-08-01","DPNS"
370,378,370,370,20500,"2022-08-02","DPNS"
372,372,370,370,31900,"2022-08-03","DPNS"
372,374,368,368,14500,"2022-08-04","DPNS"
368,374,368,374,14000,"2022-08-05","DPNS"
376,378,374,374,77600,"2022-08-08","DPNS"
376,376,374,376,9800,"2022-08-09","DPNS"
376,382,374,378,25400,"2022-08-10","DPNS"
380,384,374,380,43000,"2022-08-11","DPNS"
380,386,376,384,31500,"2022-08-12","DPNS"
384,384,376,376,13200,"2022-08-15","DPNS"
376,388,374,374,66500,"2022-08-16","DPNS"
400,410,388,390,572000,"2022-08-18","DPNS"
396,406,388,390,287100,"2022-08-19","DPNS"
390,400,388,390,66400,"2022-08-22","DPNS"
390,392,386,390,109500,"2022-08-23","DPNS"
390,394,390,390,108600,"2022-08-24","DPNS"
390,392,388,388,45400,"2022-08-25","DPNS"
388,388,382,388,250500,"2022-08-26","DPNS"
388,398,380,392,18300,"2022-08-29","DPNS"
392,392,380,386,14600,"2022-08-30","DPNS"
390,390,388,390,23600,"2022-08-31","DPNS"
390,390,388,388,47300,"2022-09-01","DPNS"
388,392,388,390,77200,"2022-09-02","DPNS"
390,390,382,382,234200,"2022-09-05","DPNS"
384,388,384,386,93300,"2022-09-06","DPNS"
382,400,378,384,591100,"2022-09-07","DPNS"
386,392,382,388,201200,"2022-09-08","DPNS"
388,394,384,388,100100,"2022-09-09","DPNS"
388,394,386,390,220000,"2022-09-12","DPNS"
390,390,388,390,126800,"2022-09-13","DPNS"
390,392,388,392,99900,"2022-09-14","DPNS"
392,410,392,396,937400,"2022-09-15","DPNS"
396,400,392,392,265800,"2022-09-16","DPNS"
394,400,388,396,173200,"2022-09-19","DPNS"
396,402,378,378,1150000,"2022-09-20","DPNS"
380,386,378,384,157300,"2022-09-21","DPNS"
384,386,380,384,75000,"2022-09-22","DPNS"
384,388,378,382,221200,"2022-09-23","DPNS"
382,386,380,380,141600,"2022-09-26","DPNS"
380,386,378,380,29900,"2022-09-27","DPNS"
382,384,380,380,72000,"2022-09-28","DPNS"
380,384,370,374,180800,"2022-09-29","DPNS"
374,378,366,374,62700,"2022-09-30","DPNS"
374,384,374,382,40600,"2022-10-03","DPNS"
382,384,378,378,63400,"2022-10-04","DPNS"
382,384,378,380,40700,"2022-10-05","DPNS"
380,384,380,384,70900,"2022-10-06","DPNS"
384,386,380,384,112000,"2022-10-07","DPNS"
380,396,376,384,267300,"2022-10-10","DPNS"
384,394,380,380,65000,"2022-10-11","DPNS"
380,380,378,378,23600,"2022-10-12","DPNS"
378,384,364,372,60800,"2022-10-13","DPNS"
374,400,366,376,370700,"2022-10-14","DPNS"
370,386,370,376,39400,"2022-10-17","DPNS"
376,378,370,370,280900,"2022-10-18","DPNS"
372,374,368,368,65600,"2022-10-19","DPNS"
368,382,364,366,313000,"2022-10-20","DPNS"
370,382,368,374,120800,"2022-10-21","DPNS"
368,378,368,374,25000,"2022-10-24","DPNS"
376,380,368,374,558500,"2022-10-25","DPNS"
376,388,370,380,127800,"2022-10-26","DPNS"
382,392,376,382,74700,"2022-10-27","DPNS"
390,424,390,412,3575100,"2022-10-28","DPNS"
416,430,404,412,1038900,"2022-10-31","DPNS"
412,414,392,406,1201600,"2022-11-01","DPNS"
406,418,392,406,566200,"2022-11-02","DPNS"
406,414,398,406,85900,"2022-11-03","DPNS"
406,406,390,400,418800,"2022-11-04","DPNS"
398,400,388,394,469300,"2022-11-07","DPNS"
396,402,392,402,228600,"2022-11-08","DPNS"
404,404,390,390,457600,"2022-11-09","DPNS"
398,398,388,398,78400,"2022-11-10","DPNS"
398,402,382,398,373900,"2022-11-11","DPNS"
396,396,380,390,197700,"2022-11-14","DPNS"
390,394,388,394,141900,"2022-11-15","DPNS"
390,390,380,390,71900,"2022-11-16","DPNS"
392,394,380,388,182300,"2022-11-17","DPNS"
390,406,388,398,618900,"2022-11-18","DPNS"
396,402,390,396,45700,"2022-11-21","DPNS"
396,404,394,404,141500,"2022-11-22","DPNS"
404,406,398,400,186500,"2022-11-23","DPNS"
392,404,388,398,314900,"2022-11-24","DPNS"
390,400,390,396,94700,"2022-11-25","DPNS"
396,398,392,398,56000,"2022-11-28","DPNS"
396,398,394,396,175800,"2022-11-29","DPNS"
396,402,394,402,904900,"2022-11-30","DPNS"
402,412,400,408,1258900,"2022-12-01","DPNS"
408,408,388,402,525900,"2022-12-02","DPNS"
402,406,396,404,83500,"2022-12-05","DPNS"
402,402,396,400,791400,"2022-12-06","DPNS"
400,402,394,402,1398700,"2022-12-07","DPNS"
400,402,398,402,183900,"2022-12-08","DPNS"
404,408,396,398,555300,"2022-12-09","DPNS"
398,402,396,402,103100,"2022-12-12","DPNS"
402,410,400,408,231300,"2022-12-13","DPNS"
408,422,402,422,908300,"2022-12-14","DPNS"
424,424,400,400,811700,"2022-12-15","DPNS"
404,406,394,398,2107500,"2022-12-16","DPNS"
400,404,388,398,4158200,"2022-12-19","DPNS"
392,402,392,402,95900,"2022-12-20","DPNS"
396,400,394,398,29000,"2022-12-21","DPNS"
400,404,394,400,89800,"2022-12-22","DPNS"
402,406,396,400,96400,"2022-12-23","DPNS"
404,430,400,420,385200,"2022-12-26","DPNS"
420,422,400,402,1057400,"2022-12-27","DPNS"
410,412,400,404,70400,"2022-12-28","DPNS"
404,412,394,396,491200,"2022-12-29","DPNS"
406,406,388,400,855500,"2022-12-30","DPNS"
400,400,390,394,116500,"2023-01-02","DPNS"
396,400,390,398,99400,"2023-01-03","DPNS"
398,404,388,388,226500,"2023-01-04","DPNS"
390,462,380,412,4433400,"2023-01-05","DPNS"
420,424,404,420,1563400,"2023-01-06","DPNS"
420,420,400,402,1357200,"2023-01-09","DPNS"
402,418,394,402,238600,"2023-01-10","DPNS"
394,398,392,396,290400,"2023-01-11","DPNS"
396,408,390,390,571800,"2023-01-12","DPNS"
392,396,388,396,119200,"2023-01-13","DPNS"
396,396,392,394,131900,"2023-01-16","DPNS"
394,396,388,394,859500,"2023-01-17","DPNS"
394,416,390,394,296800,"2023-01-18","DPNS"
394,398,390,396,98900,"2023-01-19","DPNS"
396,398,384,388,1255200,"2023-01-20","DPNS"
388,398,388,396,144900,"2023-01-24","DPNS"
396,420,386,388,1143800,"2023-01-25","DPNS"
390,392,386,386,62800,"2023-01-26","DPNS"
386,392,382,386,1305900,"2023-01-27","DPNS"
386,398,382,386,294500,"2023-01-30","DPNS"
388,390,378,382,1163200,"2023-01-31","DPNS"
382,386,380,384,184100,"2023-02-01","DPNS"
384,386,382,386,89500,"2023-02-02","DPNS"
386,386,382,386,221000,"2023-02-03","DPNS"
386,390,386,386,141500,"2023-02-06","DPNS"
388,392,386,390,132800,"2023-02-07","DPNS"
390,394,384,392,235000,"2023-02-08","DPNS"
392,394,386,388,104800,"2023-02-09","DPNS"
388,392,384,390,220200,"2023-02-10","DPNS"
390,392,378,382,1275600,"2023-02-13","DPNS"
382,388,380,386,290400,"2023-02-14","DPNS"
384,386,382,384,51100,"2023-02-15","DPNS"
384,392,382,386,392500,"2023-02-16","DPNS"
386,392,386,392,325400,"2023-02-17","DPNS"
392,392,386,392,110400,"2023-02-20","DPNS"
390,394,390,392,115700,"2023-02-21","DPNS"
392,394,388,392,47300,"2023-02-22","DPNS"
392,398,382,398,1416500,"2023-02-23","DPNS"
398,404,398,404,1644800,"2023-02-24","DPNS"
404,408,402,404,167300,"2023-02-27","DPNS"
404,408,398,398,223700,"2023-02-28","DPNS"
398,414,396,404,1129500,"2023-03-01","DPNS"
406,408,398,404,130800,"2023-03-02","DPNS"
404,410,404,404,164100,"2023-03-03","DPNS"
404,406,400,400,141200,"2023-03-06","DPNS"
400,416,398,402,370900,"2023-03-07","DPNS"
402,406,398,400,224300,"2023-03-08","DPNS"
400,408,398,402,96700,"2023-03-09","DPNS"
402,408,398,402,279300,"2023-03-10","DPNS"
400,410,400,410,376600,"2023-03-13","DPNS"
408,410,392,396,793900,"2023-03-14","DPNS"
398,400,390,396,265200,"2023-03-15","DPNS"
394,394,390,392,360900,"2023-03-16","DPNS"
392,398,392,396,30600,"2023-03-17","DPNS"
392,398,388,398,394400,"2023-03-20","DPNS"
398,400,394,394,17100,"2023-03-21","DPNS"
394,400,390,392,122900,"2023-03-24","DPNS"
396,398,388,398,70600,"2023-03-27","DPNS"
392,400,386,388,945400,"2023-03-28","DPNS"
388,396,388,392,93300,"2023-03-29","DPNS"
394,394,388,392,80500,"2023-03-30","DPNS"
390,402,380,390,595100,"2023-03-31","DPNS"
392,392,386,388,46800,"2023-04-03","DPNS"
386,398,382,390,241000,"2023-04-04","DPNS"
386,390,382,388,158600,"2023-04-05","DPNS"
390,390,380,382,1407200,"2023-04-06","DPNS"
382,382,380,380,206200,"2023-04-10","DPNS"
386,386,378,384,146600,"2023-04-11","DPNS"
384,386,380,384,93300,"2023-04-12","DPNS"
382,386,380,386,28700,"2023-04-13","DPNS"
386,390,380,384,29400,"2023-04-14","DPNS"
386,388,386,386,70000,"2023-04-17","DPNS"
382,386,382,386,24300,"2023-04-18","DPNS"
388,398,384,396,278000,"2023-04-26","DPNS"
394,396,384,388,282800,"2023-04-27","DPNS"
396,396,392,396,122100,"2023-04-28","DPNS"
396,396,386,396,32600,"2023-05-02","DPNS"
394,396,382,388,317500,"2023-05-03","DPNS"
388,396,388,392,299900,"2023-05-04","DPNS"
390,394,388,390,258200,"2023-05-05","DPNS"
390,394,390,390,37300,"2023-05-08","DPNS"
388,394,388,394,53700,"2023-05-09","DPNS"
388,400,388,388,111900,"2023-05-10","DPNS"
390,398,390,390,66900,"2023-05-11","DPNS"
392,396,392,396,57700,"2023-05-12","DPNS"
398,400,394,396,127200,"2023-05-15","DPNS"
396,400,392,398,52900,"2023-05-16","DPNS"
398,406,392,396,15300,"2023-05-17","DPNS"
396,404,390,404,436800,"2023-05-19","DPNS"
400,404,398,402,28100,"2023-05-22","DPNS"
398,404,392,396,66400,"2023-05-23","DPNS"
388,412,388,394,120900,"2023-05-24","DPNS"
410,414,396,402,386700,"2023-05-25","DPNS"
402,402,398,402,41000,"2023-05-26","DPNS"
402,402,400,400,45100,"2023-05-29","DPNS"
400,406,400,404,35400,"2023-05-30","DPNS"
404,410,398,400,97200,"2023-05-31","DPNS"
400,404,392,400,35800,"2023-06-05","DPNS"
404,404,392,400,48300,"2023-06-06","DPNS"
400,400,400,400,29900,"2023-06-07","DPNS"
396,400,396,400,28000,"2023-06-08","DPNS"
400,400,396,400,68100,"2023-06-09","DPNS"
396,404,394,404,73000,"2023-06-12","DPNS"
404,404,398,400,285800,"2023-06-13","DPNS"
400,402,398,402,53700,"2023-06-14","DPNS"
402,402,400,400,23400,"2023-06-15","DPNS"
398,404,398,402,62600,"2023-06-16","DPNS"
404,408,400,404,90500,"2023-06-19","DPNS"
402,404,400,400,274200,"2023-06-20","DPNS"
400,406,400,406,174600,"2023-06-21","DPNS"
406,406,400,402,34400,"2023-06-22","DPNS"
402,408,402,408,55400,"2023-06-23","DPNS"
408,414,406,412,110300,"2023-06-26","DPNS"
412,414,406,410,202400,"2023-06-27","DPNS"
414,414,402,402,440300,"2023-07-03","DPNS"
404,410,404,410,212600,"2023-07-04","DPNS"
410,410,400,410,295800,"2023-07-05","DPNS"
410,410,402,404,365300,"2023-07-06","DPNS"
408,408,400,404,137600,"2023-07-07","DPNS"
404,410,402,404,12100,"2023-07-10","DPNS"
404,406,402,406,27600,"2023-07-11","DPNS"
406,406,404,406,49600,"2023-07-12","DPNS"
406,406,400,404,155800,"2023-07-13","DPNS"
406,406,402,404,34900,"2023-07-14","DPNS"
404,408,400,404,62500,"2023-07-17","DPNS"
404,406,400,404,43000,"2023-07-18","DPNS"
404,408,402,408,34700,"2023-07-20","DPNS"
408,408,404,406,11700,"2023-07-21","DPNS"
406,408,402,402,335500,"2023-07-24","DPNS"
402,408,402,406,46500,"2023-07-25","DPNS"
406,410,400,400,298700,"2023-07-26","DPNS"
400,406,400,402,7400,"2023-07-27","DPNS"
400,404,400,404,66200,"2023-07-28","DPNS"
400,410,394,406,1183900,"2023-07-31","DPNS"
400,412,398,398,293300,"2023-08-01","DPNS"
400,404,400,400,69000,"2023-08-02","DPNS"
402,402,398,400,144900,"2023-08-03","DPNS"
402,402,398,402,41600,"2023-08-04","DPNS"
402,404,402,404,2100,"2023-08-07","DPNS"
404,414,402,404,293100,"2023-08-08","DPNS"
408,412,404,412,360200,"2023-08-09","DPNS"
408,410,400,410,89200,"2023-08-10","DPNS"
404,412,404,406,2200,"2023-08-11","DPNS"
406,408,402,408,2600,"2023-08-14","DPNS"
408,414,406,406,91200,"2023-08-15","DPNS"
406,422,406,422,480300,"2023-08-16","DPNS"
422,422,402,418,235100,"2023-08-18","DPNS"
418,418,402,418,58600,"2023-08-21","DPNS"
418,420,414,414,165800,"2023-08-22","DPNS"
412,418,406,416,32900,"2023-08-23","DPNS"
408,420,408,420,34900,"2023-08-24","DPNS"
420,422,414,418,28100,"2023-08-25","DPNS"
418,418,410,410,52400,"2023-08-28","DPNS"
412,414,406,414,11200,"2023-08-29","DPNS"
414,422,414,422,70200,"2023-08-30","DPNS"
420,440,412,426,367200,"2023-08-31","DPNS"
426,438,426,438,108000,"2023-09-01","DPNS"
442,442,422,436,67500,"2023-09-04","DPNS"
436,446,430,434,63300,"2023-09-05","DPNS"
434,442,434,442,8700,"2023-09-06","DPNS"
446,446,438,438,31000,"2023-09-07","DPNS"
444,444,442,442,11000,"2023-09-08","DPNS"
444,446,426,444,242700,"2023-09-11","DPNS"
444,446,430,446,27200,"2023-09-12","DPNS"
444,444,432,440,21000,"2023-09-13","DPNS"
436,444,422,432,34100,"2023-09-14","DPNS"
436,442,434,440,40400,"2023-09-15","DPNS"
434,440,426,440,4800,"2023-09-18","DPNS"
436,442,430,436,8000,"2023-09-19","DPNS"
438,442,426,440,58500,"2023-09-20","DPNS"
426,442,426,442,25800,"2023-09-21","DPNS"
448,448,440,444,13500,"2023-09-22","DPNS"
444,450,444,444,78600,"2023-09-25","DPNS"
444,452,422,450,792800,"2023-09-26","DPNS"
450,464,442,456,586300,"2023-09-27","DPNS"
438,456,438,456,77800,"2023-09-29","DPNS"
446,468,432,460,60700,"2023-10-02","DPNS"
460,466,442,462,39200,"2023-10-03","DPNS"
460,468,446,446,29300,"2023-10-04","DPNS"
446,446,446,446,0,"2023-10-05","DPNS"
464,472,424,472,18400,"2023-10-06","DPNS"
472,480,448,474,55700,"2023-10-09","DPNS"
458,476,458,476,3700,"2023-10-10","DPNS"
480,585,470,476,87300,"2023-10-11","DPNS"
496,530,478,520,321700,"2023-10-12","DPNS"
520,525,480,505,26200,"2023-10-13","DPNS"
500,515,442,515,48800,"2023-10-16","DPNS"
510,510,468,484,6500,"2023-10-17","DPNS"
500,515,484,505,76300,"2023-10-18","DPNS"
505,510,452,505,91700,"2023-10-19","DPNS"
505,505,505,505,0,"2023-10-20","DPNS"
505,510,470,510,781300,"2023-10-23","DPNS"
510,515,510,510,19500,"2023-10-24","DPNS"
510,520,492,515,36800,"2023-10-25","DPNS"
496,550,496,525,934400,"2023-10-26","DPNS"
525,550,525,530,52100,"2023-10-27","DPNS"
530,530,500,500,63700,"2023-10-30","DPNS"
500,505,492,500,22400,"2023-10-31","DPNS"
500,530,496,496,11300,"2023-11-01","DPNS"
494,496,494,496,105400,"2023-11-02","DPNS"
500,500,490,498,16200,"2023-11-03","DPNS"
500,540,456,492,119100,"2023-11-06","DPNS"
494,494,476,492,1900,"2023-11-07","DPNS"
496,496,496,496,100,"2023-11-08","DPNS"
498,498,476,476,400,"2023-11-09","DPNS"
476,498,476,498,17000,"2023-11-10","DPNS"
498,500,464,498,59800,"2023-11-13","DPNS"
472,498,470,494,14200,"2023-11-14","DPNS"
472,494,472,494,9600,"2023-11-15","DPNS"
500,500,478,498,7000,"2023-11-16","DPNS"
500,500,474,498,2200,"2023-11-17","DPNS"
498,500,496,500,3000,"2023-11-20","DPNS"
500,500,482,482,49800,"2023-11-21","DPNS"
470,496,470,488,800,"2023-11-22","DPNS"
490,490,488,488,107400,"2023-11-23","DPNS"
486,496,482,482,2200,"2023-11-24","DPNS"
482,482,476,482,70500,"2023-11-27","DPNS"
480,482,480,482,8000,"2023-11-28","DPNS"
480,480,472,474,43200,"2023-11-29","DPNS"
478,490,462,474,353700,"2023-11-30","DPNS"
466,498,454,468,59900,"2023-12-01","DPNS"
486,486,470,470,2400,"2023-12-04","DPNS"
472,484,470,470,3900,"2023-12-05","DPNS"
468,474,468,474,29100,"2023-12-06","DPNS"
470,470,458,468,51600,"2023-12-07","DPNS"
466,466,466,466,100,"2023-12-08","DPNS"
458,488,458,486,9900,"2023-12-11","DPNS"
484,484,456,458,56700,"2023-12-12","DPNS"
478,478,476,476,600,"2023-12-13","DPNS"
470,474,456,468,1200,"2023-12-14","DPNS"
452,468,452,464,2100,"2023-12-15","DPNS"
452,464,452,452,4100,"2023-12-18","DPNS"
452,466,390,462,154200,"2023-12-19","DPNS"
472,474,442,442,41800,"2023-12-20","DPNS"
462,468,440,442,13200,"2023-12-21","DPNS"
442,458,442,446,18200,"2023-12-22","DPNS"
440,446,420,422,22000,"2023-12-27","DPNS"
422,422,410,420,37400,"2023-12-28","DPNS"
430,430,418,420,7900,"2023-12-29","DPNS"
434,434,416,420,1100,"2024-01-02","DPNS"
436,436,404,420,19500,"2024-01-03","DPNS"
438,438,400,400,32600,"2024-01-04","DPNS"
400,436,400,426,56300,"2024-01-05","DPNS"
424,430,424,426,45600,"2024-01-08","DPNS"
426,430,424,430,65300,"2024-01-09","DPNS"
440,440,434,436,300,"2024-01-10","DPNS"
434,434,414,420,3800,"2024-01-11","DPNS"
416,418,414,416,9900,"2024-01-12","DPNS"
416,416,412,416,18900,"2024-01-15","DPNS"
416,416,402,410,22400,"2024-01-16","DPNS"
406,408,398,404,124400,"2024-01-17","DPNS"
404,404,388,400,34300,"2024-01-18","DPNS"
398,400,396,400,2600,"2024-01-19","DPNS"
398,428,392,420,67900,"2024-01-22","DPNS"
404,416,404,414,700,"2024-01-23","DPNS"
414,414,414,414,0,"2024-01-24","DPNS"
416,418,400,414,5100,"2024-01-25","DPNS"
416,416,414,414,400,"2024-01-26","DPNS"
416,416,400,410,11900,"2024-01-29","DPNS"
410,410,410,410,100,"2024-01-30","DPNS"
410,474,400,400,160000,"2024-01-31","DPNS"
400,428,400,406,111500,"2024-02-01","DPNS"
406,412,400,400,9700,"2024-02-02","DPNS"
410,416,400,416,32000,"2024-02-05","DPNS"
412,412,412,412,100,"2024-02-06","DPNS"
400,402,396,396,5800,"2024-02-07","DPNS"
396,406,394,394,2300,"2024-02-12","DPNS"
394,402,394,400,1700,"2024-02-13","DPNS"
400,406,398,406,1900,"2024-02-15","DPNS"
406,406,400,400,1800,"2024-02-16","DPNS"
400,406,396,402,5500,"2024-02-19","DPNS"
400,402,400,402,500,"2024-02-20","DPNS"
402,416,394,398,41500,"2024-02-21","DPNS"
398,402,394,398,15300,"2024-02-22","DPNS"
398,398,392,398,11900,"2024-02-23","DPNS"
398,398,388,398,31400,"2024-02-26","DPNS"
400,408,398,408,13000,"2024-02-27","DPNS"
406,410,394,408,13800,"2024-02-28","DPNS"
408,414,400,414,71500,"2024-02-29","DPNS"
412,426,412,422,135700,"2024-03-01","DPNS"
418,426,418,424,4800,"2024-03-04","DPNS"
424,426,424,426,6000,"2024-03-05","DPNS"
426,426,410,426,300,"2024-03-06","DPNS"
424,424,424,424,10700,"2024-03-07","DPNS"
422,426,422,426,53900,"2024-03-08","DPNS"
416,428,416,428,11100,"2024-03-13","DPNS"
428,428,428,428,100,"2024-03-14","DPNS"
414,426,414,426,6900,"2024-03-15","DPNS"
412,434,410,434,77200,"2024-03-18","DPNS"
416,434,390,420,53600,"2024-03-19","DPNS"
430,430,416,430,62000,"2024-03-20","DPNS"
420,420,420,420,1900,"2024-03-21","DPNS"
428,428,416,418,1800,"2024-03-22","DPNS"
430,430,414,418,5800,"2024-03-25","DPNS"
420,420,402,414,6600,"2024-03-26","DPNS"
406,420,406,420,153000,"2024-03-27","DPNS"
404,416,404,416,106000,"2024-03-28","DPNS"
398,434,380,434,345500,"2024-04-01","DPNS"
414,428,402,412,44400,"2024-04-02","DPNS"
410,418,408,418,35100,"2024-04-03","DPNS"
424,424,416,416,800,"2024-04-04","DPNS"
418,418,414,416,2300,"2024-04-05","DPNS"
416,416,388,410,45700,"2024-04-16","DPNS"
410,412,410,412,2500,"2024-04-17","DPNS"
410,412,406,406,1600,"2024-04-18","DPNS"
406,406,400,400,1800,"2024-04-19","DPNS"
400,422,400,422,19200,"2024-04-22","DPNS"
410,420,408,408,303300,"2024-04-23","DPNS"
416,424,410,420,28000,"2024-04-24","DPNS"
420,430,420,430,2200,"2024-04-25","DPNS"
430,430,430,430,0,"2024-04-26","DPNS"
390,390,390,390,100,"2024-04-29","DPNS"
394,412,390,400,42600,"2024-04-30","DPNS"
400,430,400,422,51000,"2024-05-02","DPNS"
422,422,400,420,4100,"2024-05-03","DPNS"
420,428,402,406,2600,"2024-05-06","DPNS"
404,416,404,416,54200,"2024-05-07","DPNS"
416,416,416,416,5500,"2024-05-08","DPNS"
400,404,400,402,400,"2024-05-13","DPNS"
404,404,400,400,1800,"2024-05-14","DPNS"
384,412,384,412,83100,"2024-05-15","DPNS"
388,412,388,402,11400,"2024-05-16","DPNS"
402,404,384,404,34200,"2024-05-17","DPNS"
404,404,404,404,100,"2024-05-20","DPNS"
404,404,400,400,600,"2024-05-21","DPNS"
400,404,400,404,900,"2024-05-22","DPNS"
404,404,386,398,2700,"2024-05-27","DPNS"
400,402,400,402,5800,"2024-05-28","DPNS"
420,420,374,400,7800,"2024-05-29","DPNS"
400,400,374,398,5800,"2024-05-30","DPNS"
388,388,386,388,400,"2024-05-31","DPNS"
396,398,396,396,1200,"2024-06-03","DPNS"
396,400,392,392,16600,"2024-06-04","DPNS"
392,400,390,396,9500,"2024-06-05","DPNS"
384,394,380,386,12100,"2024-06-06","DPNS"
390,390,386,386,3900,"2024-06-07","DPNS"
400,400,380,384,40800,"2024-06-10","DPNS"
384,390,384,388,3900,"2024-06-11","DPNS"
386,388,382,388,13900,"2024-06-12","DPNS"
386,386,386,386,700,"2024-06-13","DPNS"
386,386,382,382,26700,"2024-06-14","DPNS"
382,382,382,382,0,"2024-06-19","DPNS"
386,386,386,386,1600,"2024-06-20","DPNS"
386,386,384,384,2800,"2024-06-21","DPNS"
384,384,380,382,49300,"2024-06-24","DPNS"
384,388,384,386,6800,"2024-06-25","DPNS"
400,400,388,388,5000,"2024-06-26","DPNS"
406,406,400,404,5500,"2024-06-27","DPNS"
404,412,388,404,85100,"2024-06-28","DPNS"
400,400,380,386,57200,"2024-07-01","DPNS"
386,388,386,388,8600,"2024-07-02","DPNS"
388,388,388,388,7800,"2024-07-03","DPNS"
388,388,376,384,10500,"2024-07-04","DPNS"
388,388,384,384,1200,"2024-07-05","DPNS"
384,386,380,384,19100,"2024-07-08","DPNS"
384,394,380,380,6100,"2024-07-09","DPNS"
380,390,380,382,1300,"2024-07-10","DPNS"
382,396,382,384,3900,"2024-07-11","DPNS"
394,394,394,394,100,"2024-07-12","DPNS"
388,394,374,382,37400,"2024-07-15","DPNS"
380,394,380,380,51800,"2024-07-16","DPNS"
382,382,378,382,23100,"2024-07-17","DPNS"
384,384,378,380,15700,"2024-07-18","DPNS"
380,380,378,380,8600,"2024-07-19","DPNS"
386,386,386,386,13300,"2024-07-22","DPNS"
382,382,380,382,21000,"2024-07-23","DPNS"
380,380,380,380,7600,"2024-07-24","DPNS"
382,386,382,382,15500,"2024-07-25","DPNS"
380,382,380,380,11000,"2024-07-26","DPNS"
384,384,376,378,17900,"2024-07-29","DPNS"
386,386,384,384,1700,"2024-07-30","DPNS"
386,386,376,376,132400,"2024-07-31","DPNS"
376,378,354,364,488700,"2024-08-01","DPNS"
364,366,352,358,256600,"2024-08-02","DPNS"
356,356,340,350,168000,"2024-08-05","DPNS"
350,350,336,336,44600,"2024-08-06","DPNS"
342,346,338,342,3900,"2024-08-07","DPNS"
340,346,340,342,1900,"2024-08-08","DPNS"
346,350,340,348,9500,"2024-08-09","DPNS"
350,350,346,350,4200,"2024-08-12","DPNS"
350,352,348,348,19600,"2024-08-13","DPNS"
350,352,350,350,17400,"2024-08-14","DPNS"
344,348,340,346,24300,"2024-08-15","DPNS"
348,350,346,350,41500,"2024-08-16","DPNS"
350,360,350,354,36300,"2024-08-19","DPNS"
354,356,350,354,39200,"2024-08-20","DPNS"
354,372,354,356,82100,"2024-08-21","DPNS"
356,358,354,354,25900,"2024-08-22","DPNS"
356,360,356,360,1600,"2024-08-23","DPNS"
360,360,356,360,18500,"2024-08-26","DPNS"
356,360,354,356,42000,"2024-08-27","DPNS"
356,358,354,358,6800,"2024-08-28","DPNS"
358,360,354,354,15800,"2024-08-29","DPNS"
354,354,348,352,13000,"2024-08-30","DPNS"
354,354,352,352,27900,"2024-09-02","DPNS"
356,356,352,352,11700,"2024-09-03","DPNS"
354,354,354,354,17700,"2024-09-04","DPNS"
354,364,350,352,309500,"2024-09-05","DPNS"
352,356,340,346,217200,"2024-09-06","DPNS"
346,346,340,344,99700,"2024-09-09","DPNS"
344,348,344,348,83200,"2024-09-10","DPNS"
348,348,340,348,52700,"2024-09-11","DPNS"
348,348,340,344,188500,"2024-09-12","DPNS"
342,346,342,344,55900,"2024-09-13","DPNS"
344,362,342,344,150400,"2024-09-17","DPNS"
344,346,342,344,63400,"2024-09-18","DPNS"
344,346,342,342,193900,"2024-09-19","DPNS"
342,350,342,348,176500,"2024-09-20","DPNS"
348,350,340,346,181500,"2024-09-23","DPNS"
346,348,340,346,465900,"2024-09-24","DPNS"
344,346,340,346,72700,"2024-09-25","DPNS"
346,352,340,346,97200,"2024-09-26","DPNS"
344,346,344,346,45300,"2024-09-27","DPNS"
346,360,346,346,185200,"2024-09-30","DPNS"
348,348,342,342,30200,"2024-10-01","DPNS"
342,344,342,342,109700,"2024-10-02","DPNS"
342,344,340,340,87100,"2024-10-03","DPNS"
340,368,340,344,507100,"2024-10-04","DPNS"
344,344,340,344,50100,"2024-10-07","DPNS"
342,342,340,342,80800,"2024-10-08","DPNS"
342,344,340,340,146900,"2024-10-09","DPNS"
340,342,338,342,120700,"2024-10-10","DPNS"
342,342,340,340,144300,"2024-10-11","DPNS"
340,342,338,342,63100,"2024-10-14","DPNS"
340,342,338,338,529100,"2024-10-15","DPNS"
340,342,336,338,421900,"2024-10-16","DPNS"
338,340,336,336,294500,"2024-10-17","DPNS"
340,342,330,338,344200,"2024-10-18","DPNS"
338,342,336,338,184800,"2024-10-21","DPNS"
340,342,338,338,212000,"2024-10-22","DPNS"
338,360,336,348,593400,"2024-10-23","DPNS"
348,348,342,342,2200,"2024-10-24","DPNS"
342,342,338,342,38600,"2024-10-25","DPNS"
338,360,338,342,127300,"2024-10-28","DPNS"
344,344,338,338,105400,"2024-10-29","DPNS"
338,342,328,336,77200,"2024-10-30","DPNS"
338,338,334,334,40500,"2024-10-31","DPNS"
334,340,334,336,19900,"2024-11-01","DPNS"