"Open","High","Low","Close","Volume","Date","Emiten"
195,195,195,195,34700,"2018-04-27","DFAM"
262,262,262,262,27300,"2018-04-30","DFAM"
262,262,262,262,0,"2018-05-01","DFAM"
326,326,326,326,2040700,"2018-05-02","DFAM"
400,406,392,406,976700,"2018-05-03","DFAM"
430,505,430,498,7082500,"2018-05-04","DFAM"
490,600,430,530,2561200,"2018-05-07","DFAM"
530,660,530,660,1873300,"2018-05-08","DFAM"
670,825,670,825,3857800,"2018-05-09","DFAM"
825,825,825,825,0,"2018-05-10","DFAM"
845,1000,700,795,3975000,"2018-05-11","DFAM"
790,790,610,690,1494600,"2018-05-14","DFAM"
685,850,680,810,1534500,"2018-05-15","DFAM"
815,825,710,775,497000,"2018-05-16","DFAM"
770,770,740,740,251100,"2018-05-17","DFAM"
740,830,740,780,641600,"2018-05-18","DFAM"
795,830,780,830,714700,"2018-05-21","DFAM"
850,860,830,840,540800,"2018-05-22","DFAM"
860,860,815,840,442900,"2018-05-23","DFAM"
840,855,820,845,122000,"2018-05-24","DFAM"
850,870,815,840,160000,"2018-05-25","DFAM"
840,850,825,840,85000,"2018-05-28","DFAM"
840,840,840,840,0,"2018-05-29","DFAM"
840,850,820,845,176800,"2018-05-30","DFAM"
850,940,825,940,721700,"2018-05-31","DFAM"
940,940,940,940,0,"2018-06-01","DFAM"
970,1175,960,1100,3042500,"2018-06-04","DFAM"
1100,1210,1060,1100,2303600,"2018-06-05","DFAM"
1100,1300,1100,1195,3450400,"2018-06-06","DFAM"
1215,1255,1195,1225,1085000,"2018-06-07","DFAM"
1200,1240,1110,1205,1142300,"2018-06-08","DFAM"
1205,1205,1205,1205,0,"2018-06-11","DFAM"
1205,1205,1205,1205,0,"2018-06-12","DFAM"
1205,1205,1205,1205,0,"2018-06-13","DFAM"
1205,1205,1205,1205,0,"2018-06-14","DFAM"
1205,1205,1205,1205,0,"2018-06-15","DFAM"
1205,1205,1205,1205,0,"2018-06-18","DFAM"
1205,1205,1205,1205,0,"2018-06-19","DFAM"
1205,1205,905,905,1097800,"2018-06-20","DFAM"
905,905,685,830,2159400,"2018-06-21","DFAM"
840,880,830,845,1089800,"2018-06-22","DFAM"
850,1045,845,1025,2943700,"2018-06-25","DFAM"
1025,1100,990,1080,2846200,"2018-06-26","DFAM"
1080,1160,1070,1150,1508200,"2018-06-27","DFAM"
1150,1185,1145,1160,1451300,"2018-06-28","DFAM"
1160,1195,1150,1170,1462400,"2018-06-29","DFAM"
1170,1175,995,1100,737400,"2018-07-02","DFAM"
1090,1120,1085,1085,597400,"2018-07-03","DFAM"
1085,1095,1060,1075,383400,"2018-07-04","DFAM"
1075,1090,1075,1080,292100,"2018-07-05","DFAM"
1080,1100,1080,1095,505400,"2018-07-06","DFAM"
1095,1105,1075,1085,408000,"2018-07-09","DFAM"
1085,1095,1075,1085,397800,"2018-07-10","DFAM"
1080,1095,1080,1080,408300,"2018-07-11","DFAM"
1080,1090,1070,1090,375900,"2018-07-12","DFAM"
1090,1100,1085,1085,376300,"2018-07-13","DFAM"
1085,1095,1085,1085,392200,"2018-07-16","DFAM"
1085,1095,1025,1025,674800,"2018-07-17","DFAM"
1025,1050,1025,1035,513700,"2018-07-18","DFAM"
1035,1055,1035,1050,439900,"2018-07-19","DFAM"
1050,1070,1035,1035,521900,"2018-07-20","DFAM"
1035,1050,1005,1010,589500,"2018-07-23","DFAM"
1010,1035,1005,1035,418600,"2018-07-24","DFAM"
1040,1050,1035,1050,427300,"2018-07-25","DFAM"
1050,1070,1050,1055,439000,"2018-07-26","DFAM"
1055,1070,1050,1050,489400,"2018-07-27","DFAM"
1050,1060,1020,1045,586400,"2018-07-30","DFAM"
1045,1065,1025,1025,506100,"2018-07-31","DFAM"
1025,1050,1025,1035,471400,"2018-08-01","DFAM"
1035,1060,1035,1040,449800,"2018-08-02","DFAM"
1040,1060,1040,1045,446300,"2018-08-03","DFAM"
1045,1060,1045,1050,366900,"2018-08-06","DFAM"
1050,1105,1050,1100,1383800,"2018-08-07","DFAM"
1100,1130,1100,1105,960300,"2018-08-08","DFAM"
1105,1125,1100,1110,833600,"2018-08-09","DFAM"
1115,1125,1095,1110,836000,"2018-08-10","DFAM"
1110,1125,1090,1095,617900,"2018-08-13","DFAM"
1095,1110,1090,1100,588900,"2018-08-14","DFAM"
1100,1115,1085,1095,519600,"2018-08-15","DFAM"
1095,1110,1090,1095,447600,"2018-08-16","DFAM"
1095,1095,1095,1095,0,"2018-08-17","DFAM"
1095,1115,1095,1100,1291500,"2018-08-20","DFAM"
1100,1135,1100,1110,976300,"2018-08-21","DFAM"
1110,1110,1110,1110,0,"2018-08-22","DFAM"
1110,1120,1095,1100,747500,"2018-08-23","DFAM"
1100,1115,1095,1110,578200,"2018-08-24","DFAM"
1110,1125,1105,1110,559200,"2018-08-27","DFAM"
1110,1125,1110,1115,629200,"2018-08-28","DFAM"
1115,1125,1110,1110,525600,"2018-08-29","DFAM"
1110,1130,1105,1105,696900,"2018-08-30","DFAM"
1105,1130,1105,1105,682400,"2018-08-31","DFAM"
1105,1115,1100,1100,619200,"2018-09-03","DFAM"
1100,1115,1095,1100,762600,"2018-09-04","DFAM"
1100,1115,1090,1100,756900,"2018-09-05","DFAM"
1100,1125,1095,1110,825400,"2018-09-06","DFAM"
1110,1120,1110,1110,451600,"2018-09-07","DFAM"
1110,1120,1110,1110,476800,"2018-09-10","DFAM"
1110,1110,1110,1110,0,"2018-09-11","DFAM"
1110,1120,1110,1115,435400,"2018-09-12","DFAM"
1115,1120,1110,1110,275100,"2018-09-13","DFAM"
1110,1115,1105,1105,307400,"2018-09-14","DFAM"
1105,1115,1100,1105,394100,"2018-09-17","DFAM"
1110,1115,1105,1105,315200,"2018-09-18","DFAM"
1105,1115,1100,1110,464500,"2018-09-19","DFAM"
1110,1115,1105,1110,561300,"2018-09-20","DFAM"
1110,1140,1110,1140,610800,"2018-09-21","DFAM"
1140,1165,1140,1165,537800,"2018-09-24","DFAM"
1165,1185,1165,1180,446900,"2018-09-25","DFAM"
1180,1200,1180,1200,487300,"2018-09-26","DFAM"
1200,1225,1200,1210,531600,"2018-09-27","DFAM"
1210,1220,1200,1210,438500,"2018-09-28","DFAM"
1210,1225,1200,1210,464100,"2018-10-01","DFAM"
1210,1215,1200,1210,500900,"2018-10-02","DFAM"
1210,1220,1205,1215,466100,"2018-10-03","DFAM"
1215,1225,1210,1215,446100,"2018-10-04","DFAM"
1215,1225,1215,1215,429900,"2018-10-05","DFAM"
1215,1225,1210,1220,438900,"2018-10-08","DFAM"
1220,1225,1215,1215,412200,"2018-10-09","DFAM"
1215,1225,1215,1220,441300,"2018-10-10","DFAM"
1215,1225,1215,1220,448500,"2018-10-11","DFAM"
1220,1270,1220,1270,807000,"2018-10-12","DFAM"
1270,1300,1270,1285,472000,"2018-10-15","DFAM"
1285,1315,1285,1305,542100,"2018-10-16","DFAM"
1305,1325,1305,1315,555700,"2018-10-17","DFAM"
1315,1330,1315,1320,403400,"2018-10-18","DFAM"
1320,1385,1320,1365,1455800,"2018-10-19","DFAM"
1365,1370,1330,1330,544000,"2018-10-22","DFAM"
1330,1350,1320,1320,488400,"2018-10-23","DFAM"
1320,1330,1270,1325,995400,"2018-10-24","DFAM"
1325,1325,1305,1310,536400,"2018-10-25","DFAM"
1310,1310,1075,1100,574700,"2018-10-26","DFAM"
1100,1100,900,990,1873700,"2018-10-29","DFAM"
990,1025,960,1025,703200,"2018-10-30","DFAM"
1025,1035,980,980,645600,"2018-10-31","DFAM"
980,1000,935,995,1226200,"2018-11-01","DFAM"
995,1005,975,975,620400,"2018-11-02","DFAM"
975,990,965,965,2382300,"2018-11-05","DFAM"
965,985,885,910,763400,"2018-11-06","DFAM"
910,945,890,905,561300,"2018-11-07","DFAM"
905,915,845,875,5276300,"2018-11-08","DFAM"
875,880,860,860,474800,"2018-11-09","DFAM"
860,870,830,830,629700,"2018-11-12","DFAM"
830,865,825,835,3303200,"2018-11-13","DFAM"
835,865,810,815,544900,"2018-11-14","DFAM"
815,850,810,815,541600,"2018-11-15","DFAM"
815,825,810,815,2703900,"2018-11-16","DFAM"
815,825,805,810,629200,"2018-11-19","DFAM"
810,810,810,810,0,"2018-11-20","DFAM"
810,850,805,820,997200,"2018-11-21","DFAM"
820,835,810,815,2812700,"2018-11-22","DFAM"
815,845,800,805,513000,"2018-11-23","DFAM"
805,825,800,805,552600,"2018-11-26","DFAM"
805,825,795,805,3285400,"2018-11-27","DFAM"
810,850,800,810,973700,"2018-11-28","DFAM"
815,815,800,810,2857200,"2018-11-29","DFAM"
810,835,800,800,688200,"2018-11-30","DFAM"
800,820,800,815,2882500,"2018-12-03","DFAM"
815,840,805,805,681300,"2018-12-04","DFAM"
805,825,800,805,2969500,"2018-12-05","DFAM"
805,825,800,810,590600,"2018-12-06","DFAM"
810,820,805,810,3288200,"2018-12-07","DFAM"
810,820,800,805,792700,"2018-12-10","DFAM"
805,815,805,810,4081100,"2018-12-11","DFAM"
810,820,800,810,666200,"2018-12-12","DFAM"
810,860,810,850,4986200,"2018-12-13","DFAM"
850,870,845,850,634200,"2018-12-14","DFAM"
850,860,845,850,7696800,"2018-12-17","DFAM"
850,865,840,845,1185100,"2018-12-18","DFAM"
845,855,830,835,2918900,"2018-12-19","DFAM"
835,855,835,840,2591800,"2018-12-20","DFAM"
830,845,820,840,590800,"2018-12-21","DFAM"
840,840,840,840,0,"2018-12-24","DFAM"
840,840,840,840,0,"2018-12-25","DFAM"
840,840,830,840,384100,"2018-12-26","DFAM"
840,850,840,850,347900,"2018-12-27","DFAM"
850,905,850,880,1191700,"2018-12-28","DFAM"
880,880,880,880,0,"2018-12-31","DFAM"
880,880,880,880,0,"2019-01-01","DFAM"
885,890,850,850,691300,"2019-01-02","DFAM"
850,865,850,850,613200,"2019-01-03","DFAM"
850,865,845,850,682500,"2019-01-04","DFAM"
850,860,845,850,657300,"2019-01-07","DFAM"
850,865,850,855,694800,"2019-01-08","DFAM"
855,875,855,855,655400,"2019-01-09","DFAM"
855,875,850,855,597200,"2019-01-10","DFAM"
855,855,805,830,811900,"2019-01-11","DFAM"
830,845,830,835,636700,"2019-01-14","DFAM"
835,850,835,840,611400,"2019-01-15","DFAM"
840,860,840,840,705200,"2019-01-16","DFAM"
840,855,830,845,613200,"2019-01-17","DFAM"
845,860,840,840,632100,"2019-01-18","DFAM"
840,850,835,835,586000,"2019-01-21","DFAM"
835,845,835,835,628900,"2019-01-22","DFAM"
835,850,820,835,725600,"2019-01-23","DFAM"
835,850,825,830,665200,"2019-01-24","DFAM"
830,850,825,830,680700,"2019-01-25","DFAM"
830,850,830,835,621600,"2019-01-28","DFAM"
835,840,825,830,573700,"2019-01-29","DFAM"
830,845,825,835,633300,"2019-01-30","DFAM"
835,835,820,830,835300,"2019-01-31","DFAM"
830,850,830,830,632200,"2019-02-01","DFAM"
830,840,825,830,633000,"2019-02-04","DFAM"
830,830,830,830,0,"2019-02-05","DFAM"
830,840,825,835,657000,"2019-02-06","DFAM"
835,845,820,820,579900,"2019-02-07","DFAM"
820,835,820,830,520900,"2019-02-08","DFAM"
830,845,820,825,667300,"2019-02-11","DFAM"
825,840,825,825,570700,"2019-02-12","DFAM"
825,840,820,830,673100,"2019-02-13","DFAM"
830,850,820,820,784000,"2019-02-14","DFAM"
820,835,820,820,636900,"2019-02-15","DFAM"
820,830,815,815,616000,"2019-02-18","DFAM"
815,825,810,825,636800,"2019-02-19","DFAM"
825,840,825,825,626000,"2019-02-20","DFAM"
825,840,820,825,761500,"2019-02-21","DFAM"
825,840,815,825,622300,"2019-02-22","DFAM"
825,835,815,830,622900,"2019-02-25","DFAM"
830,840,820,825,608200,"2019-02-26","DFAM"
825,835,820,820,653400,"2019-02-27","DFAM"
820,835,810,810,617800,"2019-02-28","DFAM"
810,830,810,820,654000,"2019-03-01","DFAM"
820,835,820,820,626600,"2019-03-04","DFAM"
820,835,815,815,976700,"2019-03-05","DFAM"
815,825,815,825,624100,"2019-03-06","DFAM"
825,825,825,825,0,"2019-03-07","DFAM"
825,835,820,820,608500,"2019-03-08","DFAM"
820,835,820,820,635400,"2019-03-11","DFAM"
820,830,815,815,666200,"2019-03-12","DFAM"
815,835,815,820,616300,"2019-03-13","DFAM"
820,830,815,815,647800,"2019-03-14","DFAM"
815,830,810,810,727600,"2019-03-15","DFAM"
810,820,805,815,625700,"2019-03-18","DFAM"
815,820,805,820,1381200,"2019-03-19","DFAM"
820,825,815,820,398300,"2019-03-20","DFAM"
815,820,810,815,364500,"2019-03-21","DFAM"
815,820,810,815,379700,"2019-03-22","DFAM"
815,825,810,815,395100,"2019-03-25","DFAM"
815,825,810,820,432800,"2019-03-26","DFAM"
815,825,815,815,450000,"2019-03-27","DFAM"
815,825,810,815,397400,"2019-03-28","DFAM"
815,830,810,810,420800,"2019-03-29","DFAM"
810,820,810,815,509700,"2019-04-01","DFAM"
815,830,810,810,575700,"2019-04-02","DFAM"
810,810,810,810,0,"2019-04-03","DFAM"
810,825,805,810,584400,"2019-04-04","DFAM"
810,815,800,810,508100,"2019-04-05","DFAM"
810,830,810,815,494400,"2019-04-08","DFAM"
815,830,810,820,530900,"2019-04-09","DFAM"
820,825,815,820,577100,"2019-04-10","DFAM"
820,825,810,815,606500,"2019-04-11","DFAM"
815,830,810,815,487100,"2019-04-12","DFAM"
815,825,810,810,530000,"2019-04-15","DFAM"
810,825,800,810,746200,"2019-04-16","DFAM"
810,810,810,810,0,"2019-04-17","DFAM"
810,820,805,810,514200,"2019-04-18","DFAM"
810,810,810,810,0,"2019-04-19","DFAM"
805,805,800,805,496800,"2019-04-22","DFAM"
800,810,795,805,458000,"2019-04-23","DFAM"
805,805,795,795,482400,"2019-04-24","DFAM"
795,810,790,800,594800,"2019-04-25","DFAM"
800,805,795,805,634400,"2019-04-26","DFAM"
805,810,795,805,659500,"2019-04-29","DFAM"
805,845,795,845,1204200,"2019-04-30","DFAM"
845,845,845,845,0,"2019-05-01","DFAM"
845,845,815,815,565300,"2019-05-02","DFAM"
815,830,805,805,583300,"2019-05-03","DFAM"
805,820,795,800,492800,"2019-05-06","DFAM"
800,805,790,795,400300,"2019-05-07","DFAM"
795,805,785,795,432900,"2019-05-08","DFAM"
795,800,790,800,451200,"2019-05-09","DFAM"
800,810,795,805,479800,"2019-05-10","DFAM"
805,810,790,790,480600,"2019-05-13","DFAM"
790,805,790,800,447600,"2019-05-14","DFAM"
800,800,790,795,486000,"2019-05-15","DFAM"
795,810,795,795,441200,"2019-05-16","DFAM"
795,820,790,795,553000,"2019-05-17","DFAM"
795,800,785,795,1106900,"2019-05-20","DFAM"
795,795,780,780,357000,"2019-05-21","DFAM"
780,805,780,790,757600,"2019-05-22","DFAM"
790,800,785,790,460600,"2019-05-23","DFAM"
790,805,790,795,429400,"2019-05-24","DFAM"
795,800,785,800,473000,"2019-05-27","DFAM"
800,820,795,795,457600,"2019-05-28","DFAM"
795,800,780,795,466800,"2019-05-29","DFAM"
795,795,795,795,0,"2019-05-30","DFAM"
795,795,780,795,462200,"2019-05-31","DFAM"
795,795,795,795,0,"2019-06-03","DFAM"
795,795,795,795,0,"2019-06-04","DFAM"
795,795,795,795,0,"2019-06-05","DFAM"
795,795,795,795,0,"2019-06-06","DFAM"
795,795,795,795,0,"2019-06-07","DFAM"
795,810,795,800,444000,"2019-06-10","DFAM"
800,815,795,795,466400,"2019-06-11","DFAM"
795,820,790,795,566100,"2019-06-12","DFAM"
795,810,790,795,471800,"2019-06-13","DFAM"
795,805,790,795,893200,"2019-06-14","DFAM"
795,815,795,795,479800,"2019-06-17","DFAM"
795,800,780,800,518000,"2019-06-18","DFAM"
800,800,785,795,490000,"2019-06-19","DFAM"
795,850,785,845,1076900,"2019-06-20","DFAM"
845,850,835,850,550600,"2019-06-21","DFAM"
850,855,840,845,574000,"2019-06-24","DFAM"
845,865,845,845,604400,"2019-06-25","DFAM"
845,865,845,845,503800,"2019-06-26","DFAM"
845,865,840,840,593200,"2019-06-27","DFAM"
840,860,840,855,666000,"2019-06-28","DFAM"
855,855,845,845,421500,"2019-07-01","DFAM"
845,855,845,845,491900,"2019-07-02","DFAM"
845,850,835,845,606400,"2019-07-03","DFAM"
845,850,835,845,486400,"2019-07-04","DFAM"
845,855,840,845,561100,"2019-07-05","DFAM"
845,860,830,830,530500,"2019-07-08","DFAM"
830,835,820,830,448300,"2019-07-09","DFAM"
830,835,820,835,480500,"2019-07-10","DFAM"
835,840,830,835,484200,"2019-07-11","DFAM"
835,840,825,835,507500,"2019-07-12","DFAM"
835,840,825,840,487900,"2019-07-15","DFAM"
840,845,830,840,521900,"2019-07-16","DFAM"
840,845,830,845,463700,"2019-07-17","DFAM"
845,850,835,845,472000,"2019-07-18","DFAM"
840,850,830,850,532300,"2019-07-19","DFAM"
845,855,835,835,494000,"2019-07-22","DFAM"
835,850,830,830,480000,"2019-07-23","DFAM"
830,845,825,840,462000,"2019-07-24","DFAM"
840,855,835,845,459200,"2019-07-25","DFAM"
845,855,840,850,470700,"2019-07-26","DFAM"
850,855,840,845,499900,"2019-07-29","DFAM"
845,850,840,850,474800,"2019-07-30","DFAM"
850,855,835,855,634900,"2019-07-31","DFAM"
855,855,840,850,4276700,"2019-08-01","DFAM"
850,855,845,850,1316900,"2019-08-02","DFAM"
850,850,830,840,3714900,"2019-08-05","DFAM"
840,845,835,845,714800,"2019-08-06","DFAM"
845,850,800,805,888200,"2019-08-07","DFAM"
805,810,775,780,433100,"2019-08-08","DFAM"
780,785,765,785,517700,"2019-08-09","DFAM"
780,810,780,800,303300,"2019-08-12","DFAM"
800,820,795,810,334200,"2019-08-13","DFAM"
810,850,810,845,578800,"2019-08-14","DFAM"
845,850,835,845,410600,"2019-08-15","DFAM"
845,895,845,895,935200,"2019-08-16","DFAM"
905,930,895,910,859300,"2019-08-19","DFAM"
910,920,905,915,505700,"2019-08-20","DFAM"
915,915,900,905,702800,"2019-08-21","DFAM"
905,925,900,910,679700,"2019-08-22","DFAM"
910,930,910,930,508400,"2019-08-23","DFAM"
920,930,910,930,597500,"2019-08-26","DFAM"
930,930,920,930,1455700,"2019-08-27","DFAM"
930,960,920,920,799700,"2019-08-28","DFAM"
920,950,915,950,672600,"2019-08-29","DFAM"
950,965,940,955,781300,"2019-08-30","DFAM"
955,960,935,960,952500,"2019-09-02","DFAM"
955,960,940,955,619800,"2019-09-03","DFAM"
955,970,955,970,3233200,"2019-09-04","DFAM"
970,975,960,965,951800,"2019-09-05","DFAM"
965,975,965,975,1289400,"2019-09-06","DFAM"
970,975,960,965,2308700,"2019-09-09","DFAM"
965,980,955,975,662100,"2019-09-10","DFAM"
975,980,965,975,621800,"2019-09-11","DFAM"
975,980,955,970,712700,"2019-09-12","DFAM"
970,980,960,970,716900,"2019-09-13","DFAM"
970,980,965,975,623000,"2019-09-16","DFAM"
975,985,965,975,626500,"2019-09-17","DFAM"
975,975,960,970,2529600,"2019-09-18","DFAM"
970,975,955,955,625900,"2019-09-19","DFAM"
955,1010,950,1010,926700,"2019-09-20","DFAM"
1010,1015,990,1015,803500,"2019-09-23","DFAM"
1015,1020,1005,1020,2353100,"2019-09-24","DFAM"
1020,1020,995,995,2460500,"2019-09-25","DFAM"
995,1010,990,1000,647900,"2019-09-26","DFAM"
1000,1005,995,1005,4302700,"2019-09-27","DFAM"
1005,1015,1000,1015,233200,"2019-09-30","DFAM"
1015,1015,1005,1005,4179000,"2019-10-01","DFAM"
1005,1020,995,1005,899500,"2019-10-02","DFAM"
1005,1005,1000,1005,4178200,"2019-10-03","DFAM"
1005,1010,985,1000,5126100,"2019-10-04","DFAM"
1000,1005,995,1005,6602800,"2019-10-07","DFAM"
1005,1010,990,1010,1012100,"2019-10-08","DFAM"
1010,1015,1000,1015,6978700,"2019-10-09","DFAM"
1015,1020,1005,1010,17931600,"2019-10-10","DFAM"
1010,1020,995,1020,6981500,"2019-10-11","DFAM"
1020,1025,990,1025,1856400,"2019-10-14","DFAM"
1025,1025,995,1005,3146000,"2019-10-15","DFAM"
1005,1005,975,1000,5370500,"2019-10-16","DFAM"
1000,1010,985,1005,6314400,"2019-10-17","DFAM"
1005,1005,985,990,21590800,"2019-10-18","DFAM"
990,1070,975,1070,11648700,"2019-10-21","DFAM"
1080,1105,1060,1065,6165400,"2019-10-22","DFAM"
1065,1070,1050,1050,6184800,"2019-10-23","DFAM"
1050,1060,1030,1060,7940100,"2019-10-24","DFAM"
1060,1150,1060,1110,6200900,"2019-10-25","DFAM"
1110,1110,1095,1110,11554900,"2019-10-28","DFAM"
1110,1110,1085,1085,20069500,"2019-10-29","DFAM"
1085,1090,1055,1090,14945700,"2019-10-30","DFAM"
1090,1110,1085,1095,6408500,"2019-10-31","DFAM"
1095,1100,1075,1100,9470400,"2019-11-01","DFAM"
1100,1100,1085,1085,28761800,"2019-11-04","DFAM"
1085,1085,1070,1075,7847800,"2019-11-05","DFAM"
1075,1075,1055,1065,5556800,"2019-11-06","DFAM"
1065,1065,960,1000,3452800,"2019-11-07","DFAM"
995,995,835,835,284400,"2019-11-08","DFAM"
835,835,700,825,386400,"2019-11-11","DFAM"
830,830,620,620,1021600,"2019-11-12","DFAM"
620,620,466,466,745200,"2019-11-13","DFAM"
468,470,350,402,2991100,"2019-11-14","DFAM"
404,470,396,398,3291400,"2019-11-15","DFAM"
404,420,340,420,3324700,"2019-11-18","DFAM"
422,422,372,400,1143200,"2019-11-19","DFAM"
400,400,380,384,4584200,"2019-11-20","DFAM"
384,402,354,402,1342000,"2019-11-21","DFAM"
402,402,392,402,438900,"2019-11-22","DFAM"
400,400,382,398,1276100,"2019-11-25","DFAM"
390,406,386,404,1883500,"2019-11-26","DFAM"
404,406,390,406,8796500,"2019-11-27","DFAM"
406,406,360,404,1482700,"2019-11-28","DFAM"
404,410,392,402,521100,"2019-11-29","DFAM"
400,402,386,402,675500,"2019-12-02","DFAM"
398,412,392,410,249400,"2019-12-03","DFAM"
410,412,398,404,94000,"2019-12-04","DFAM"
404,406,392,406,11410300,"2019-12-05","DFAM"
406,426,398,402,9933100,"2019-12-06","DFAM"
402,404,392,404,11672700,"2019-12-09","DFAM"
402,404,394,402,9196000,"2019-12-10","DFAM"
402,406,394,402,10177100,"2019-12-11","DFAM"
402,404,388,400,11041400,"2019-12-12","DFAM"
402,402,390,400,12751300,"2019-12-13","DFAM"
400,400,392,400,16527300,"2019-12-16","DFAM"
400,402,392,400,13951900,"2019-12-17","DFAM"
400,402,394,400,14579400,"2019-12-18","DFAM"
400,400,394,398,13266800,"2019-12-19","DFAM"
400,400,394,398,14490900,"2019-12-20","DFAM"
400,410,390,404,14445800,"2019-12-23","DFAM"
404,410,398,404,14701900,"2019-12-26","DFAM"
404,410,402,402,11298600,"2019-12-27","DFAM"
402,406,394,400,8608200,"2019-12-30","DFAM"
400,400,394,400,20640100,"2020-01-02","DFAM"
400,400,392,396,13061300,"2020-01-03","DFAM"
398,458,398,454,15476300,"2020-01-06","DFAM"
454,470,440,450,12986200,"2020-01-07","DFAM"
450,460,440,444,13378200,"2020-01-08","DFAM"
444,454,436,446,11202800,"2020-01-09","DFAM"
446,474,444,466,11349400,"2020-01-10","DFAM"
470,482,466,470,3644900,"2020-01-13","DFAM"
470,472,464,470,5844100,"2020-01-14","DFAM"
470,470,450,460,5063100,"2020-01-15","DFAM"
460,460,448,452,5149900,"2020-01-16","DFAM"
452,454,442,446,3559700,"2020-01-17","DFAM"
446,446,428,432,5276900,"2020-01-20","DFAM"
432,432,408,408,662400,"2020-01-21","DFAM"
400,400,394,400,282900,"2020-01-22","DFAM"
400,400,396,400,47400,"2020-01-23","DFAM"
400,400,392,400,103500,"2020-01-24","DFAM"
400,400,394,394,67000,"2020-01-27","DFAM"
394,394,390,394,185700,"2020-01-28","DFAM"
394,400,390,398,289000,"2020-01-29","DFAM"
398,400,380,398,888300,"2020-01-30","DFAM"
398,398,392,392,66200,"2020-01-31","DFAM"
392,392,388,390,780200,"2020-02-03","DFAM"
390,390,384,386,256300,"2020-02-04","DFAM"
386,386,380,380,59400,"2020-02-05","DFAM"
380,384,380,384,166300,"2020-02-06","DFAM"
390,392,378,392,2811800,"2020-02-07","DFAM"
392,394,388,394,62400,"2020-02-10","DFAM"
394,394,388,392,124400,"2020-02-11","DFAM"
390,392,378,390,2894900,"2020-02-12","DFAM"
390,392,386,392,43000,"2020-02-13","DFAM"
392,396,380,396,4457000,"2020-02-14","DFAM"
396,398,388,394,3185000,"2020-02-17","DFAM"
392,392,386,390,2164600,"2020-02-18","DFAM"
390,398,386,386,632000,"2020-02-19","DFAM"
384,394,384,392,558000,"2020-02-20","DFAM"
392,396,390,392,152000,"2020-02-21","DFAM"
392,392,386,388,2684800,"2020-02-24","DFAM"
388,394,388,388,1520900,"2020-02-25","DFAM"
392,392,382,386,3181400,"2020-02-26","DFAM"
386,388,384,384,126300,"2020-02-27","DFAM"
384,386,378,384,269100,"2020-02-28","DFAM"
384,388,380,380,2991700,"2020-03-02","DFAM"
384,384,380,380,70100,"2020-03-03","DFAM"
382,382,380,380,65100,"2020-03-04","DFAM"
382,386,378,386,1750400,"2020-03-05","DFAM"
386,394,384,386,2595500,"2020-03-06","DFAM"
386,388,380,386,336300,"2020-03-09","DFAM"
384,390,378,388,2679600,"2020-03-10","DFAM"
388,388,378,380,265800,"2020-03-11","DFAM"
380,380,374,374,2857600,"2020-03-12","DFAM"
374,374,370,370,124900,"2020-03-13","DFAM"
370,370,368,368,123400,"2020-03-16","DFAM"
368,368,364,364,166900,"2020-03-17","DFAM"
364,364,362,362,162400,"2020-03-18","DFAM"
362,362,352,352,54500,"2020-03-19","DFAM"
346,352,346,352,200,"2020-03-20","DFAM"
352,352,352,352,0,"2020-03-23","DFAM"
332,332,332,332,100,"2020-03-24","DFAM"
332,338,332,338,10200,"2020-03-26","DFAM"
330,338,330,338,162800,"2020-03-27","DFAM"
338,338,338,338,0,"2020-03-30","DFAM"
338,338,338,338,10000,"2020-03-31","DFAM"
350,350,348,348,600,"2020-04-01","DFAM"
348,348,346,346,153700,"2020-04-02","DFAM"
346,346,346,346,0,"2020-04-03","DFAM"
346,346,346,346,0,"2020-04-06","DFAM"
322,322,322,322,700,"2020-04-07","DFAM"
322,402,300,402,15800,"2020-04-08","DFAM"
382,382,374,374,300,"2020-04-09","DFAM"
360,420,354,400,800,"2020-04-13","DFAM"
400,400,400,400,0,"2020-04-14","DFAM"
380,408,372,408,5500,"2020-04-15","DFAM"
408,420,408,420,5500,"2020-04-16","DFAM"
420,420,420,420,0,"2020-04-17","DFAM"
420,420,420,420,0,"2020-04-20","DFAM"
420,420,420,420,0,"2020-04-21","DFAM"
420,422,420,422,5000,"2020-04-22","DFAM"
422,422,422,422,0,"2020-04-23","DFAM"
418,430,418,430,35600,"2020-04-24","DFAM"
430,430,430,430,0,"2020-04-27","DFAM"
430,430,430,430,0,"2020-04-28","DFAM"
400,400,400,400,800,"2020-04-29","DFAM"
424,426,420,424,11000,"2020-04-30","DFAM"
396,396,396,396,100,"2020-05-04","DFAM"
410,410,400,410,7000,"2020-05-05","DFAM"
390,390,390,390,800,"2020-05-06","DFAM"
390,400,390,398,2100,"2020-05-08","DFAM"
396,396,374,374,2600,"2020-05-11","DFAM"
380,380,366,380,800,"2020-05-12","DFAM"
380,380,380,380,0,"2020-05-13","DFAM"
380,380,380,380,0,"2020-05-14","DFAM"
380,380,380,380,100,"2020-05-15","DFAM"
380,380,380,380,0,"2020-05-18","DFAM"
380,390,380,390,32900,"2020-05-19","DFAM"
390,390,390,390,2500,"2020-05-20","DFAM"
390,390,390,390,10400,"2020-05-26","DFAM"
390,400,390,400,57100,"2020-05-27","DFAM"
400,400,400,400,100,"2020-05-28","DFAM"
400,400,400,400,0,"2020-05-29","DFAM"
380,398,372,372,38300,"2020-06-02","DFAM"
352,394,346,394,30800,"2020-06-03","DFAM"
374,392,374,392,258400,"2020-06-04","DFAM"
372,390,366,368,9100,"2020-06-05","DFAM"
358,380,344,380,12900,"2020-06-08","DFAM"
360,360,354,354,9400,"2020-06-09","DFAM"
370,370,330,350,13200,"2020-06-10","DFAM"
348,348,348,348,100,"2020-06-11","DFAM"
326,326,326,326,6900,"2020-06-12","DFAM"
326,326,326,326,0,"2020-06-15","DFAM"
304,304,304,304,11600,"2020-06-16","DFAM"
324,326,284,284,46500,"2020-06-17","DFAM"
284,354,284,348,428000,"2020-06-18","DFAM"
326,344,326,344,600,"2020-06-19","DFAM"
342,358,320,320,38800,"2020-06-22","DFAM"
320,358,298,358,34700,"2020-06-23","DFAM"
358,358,358,358,0,"2020-06-24","DFAM"
358,358,358,358,0,"2020-06-25","DFAM"
358,358,358,358,0,"2020-06-26","DFAM"
358,358,358,358,0,"2020-06-29","DFAM"
334,334,334,334,700,"2020-06-30","DFAM"
312,312,312,312,20500,"2020-07-01","DFAM"
328,346,292,332,3600,"2020-07-02","DFAM"
350,350,342,342,300,"2020-07-03","DFAM"
320,326,320,324,2600,"2020-07-06","DFAM"
320,344,302,344,63500,"2020-07-07","DFAM"
340,340,330,332,700,"2020-07-08","DFAM"
340,360,340,350,12800,"2020-07-09","DFAM"
350,350,350,350,0,"2020-07-10","DFAM"
350,350,350,350,0,"2020-07-13","DFAM"
350,350,350,350,0,"2020-07-14","DFAM"
350,350,350,350,0,"2020-07-15","DFAM"
350,350,350,350,0,"2020-07-16","DFAM"
350,350,350,350,0,"2020-07-17","DFAM"
346,346,346,346,200,"2020-07-20","DFAM"
334,334,322,322,20400,"2020-07-21","DFAM"
330,350,300,350,28700,"2020-07-22","DFAM"
350,350,350,350,0,"2020-07-23","DFAM"
350,350,350,350,0,"2020-07-24","DFAM"
350,350,326,346,4300,"2020-07-27","DFAM"
346,346,346,346,0,"2020-07-28","DFAM"
346,346,346,346,0,"2020-07-29","DFAM"
346,346,346,346,0,"2020-07-30","DFAM"
346,346,346,346,0,"2020-08-03","DFAM"
346,346,346,346,0,"2020-08-04","DFAM"
342,342,322,336,5000,"2020-08-05","DFAM"
334,334,330,330,1600,"2020-08-06","DFAM"
330,330,308,308,1200,"2020-08-07","DFAM"
320,360,314,336,8100,"2020-08-10","DFAM"
336,336,318,330,7300,"2020-08-11","DFAM"
330,340,328,328,6200,"2020-08-12","DFAM"
328,350,328,346,1900,"2020-08-13","DFAM"
346,346,346,346,0,"2020-08-14","DFAM"
346,400,346,354,51300,"2020-08-18","DFAM"
354,354,354,354,0,"2020-08-19","DFAM"
348,348,348,348,800,"2020-08-24","DFAM"
348,348,340,340,500,"2020-08-25","DFAM"
340,400,340,360,34100,"2020-08-26","DFAM"
340,340,340,340,100,"2020-08-27","DFAM"
340,350,340,348,12200,"2020-08-28","DFAM"
348,348,348,348,0,"2020-08-31","DFAM"
348,348,348,348,0,"2020-09-01","DFAM"
346,400,346,398,48600,"2020-09-02","DFAM"
386,386,378,378,3400,"2020-09-03","DFAM"
374,374,354,354,900,"2020-09-04","DFAM"
354,366,354,366,10500,"2020-09-07","DFAM"
366,366,366,366,0,"2020-09-08","DFAM"
366,366,366,366,0,"2020-09-09","DFAM"
366,366,366,366,0,"2020-09-10","DFAM"
366,366,366,366,0,"2020-09-11","DFAM"
346,346,346,346,10600,"2020-09-14","DFAM"
344,370,340,340,14800,"2020-09-15","DFAM"
348,348,340,340,1300,"2020-09-16","DFAM"
340,340,340,340,0,"2020-09-17","DFAM"
326,350,326,350,27200,"2020-09-18","DFAM"
348,350,348,350,42500,"2020-09-21","DFAM"
350,350,350,350,0,"2020-09-22","DFAM"
340,340,326,326,15000,"2020-09-23","DFAM"
400,400,304,370,29600,"2020-09-24","DFAM"
350,370,346,370,23400,"2020-09-25","DFAM"
350,350,350,350,200,"2020-09-28","DFAM"
326,360,326,350,1600,"2020-09-29","DFAM"
350,350,350,350,20000,"2020-09-30","DFAM"
350,350,350,350,0,"2020-10-01","DFAM"
330,330,326,326,700,"2020-10-02","DFAM"
330,330,328,328,300,"2020-10-05","DFAM"
328,328,306,306,200,"2020-10-06","DFAM"
306,350,288,348,112200,"2020-10-07","DFAM"
328,348,328,348,4800,"2020-10-08","DFAM"
330,348,330,348,12100,"2020-10-09","DFAM"
330,330,328,328,23700,"2020-10-12","DFAM"
328,328,308,328,4100,"2020-10-13","DFAM"
320,328,320,326,10000,"2020-10-14","DFAM"
340,348,340,344,11100,"2020-10-15","DFAM"
338,338,322,322,400,"2020-10-16","DFAM"
330,340,326,340,13700,"2020-10-19","DFAM"
340,340,330,330,13900,"2020-10-20","DFAM"
330,330,308,330,44500,"2020-10-21","DFAM"
308,308,308,308,6400,"2020-10-22","DFAM"
338,338,288,306,88200,"2020-10-23","DFAM"
306,306,286,286,17200,"2020-10-26","DFAM"
286,350,266,332,127800,"2020-10-27","DFAM"
332,332,332,332,0,"2020-11-02","DFAM"
332,332,310,320,12000,"2020-11-03","DFAM"
300,320,298,302,9400,"2020-11-04","DFAM"
322,322,282,294,38500,"2020-11-05","DFAM"
294,306,274,290,36900,"2020-11-06","DFAM"
288,288,270,284,56200,"2020-11-09","DFAM"
284,284,266,266,246100,"2020-11-10","DFAM"
266,266,250,258,100300,"2020-11-11","DFAM"
258,280,246,280,30000,"2020-11-12","DFAM"
280,280,262,262,17700,"2020-11-13","DFAM"
262,278,248,254,30800,"2020-11-16","DFAM"
254,280,254,256,40000,"2020-11-17","DFAM"
256,260,246,248,99000,"2020-11-18","DFAM"
248,248,242,244,35700,"2020-11-19","DFAM"
242,256,240,240,43000,"2020-11-20","DFAM"
240,256,240,256,8700,"2020-11-23","DFAM"
256,256,240,252,242000,"2020-11-24","DFAM"
252,260,240,242,81800,"2020-11-25","DFAM"
252,252,226,238,134900,"2020-11-26","DFAM"
238,240,234,240,68800,"2020-11-27","DFAM"
240,244,230,236,119400,"2020-11-30","DFAM"
234,240,228,228,72800,"2020-12-01","DFAM"
228,260,214,228,47800,"2020-12-02","DFAM"
228,242,220,240,75100,"2020-12-03","DFAM"
240,240,224,224,61100,"2020-12-04","DFAM"
224,228,218,218,53400,"2020-12-07","DFAM"
220,222,216,218,98500,"2020-12-08","DFAM"
226,226,210,226,55100,"2020-12-10","DFAM"
214,216,212,214,32300,"2020-12-11","DFAM"
214,220,208,220,74000,"2020-12-14","DFAM"
220,220,206,206,100700,"2020-12-15","DFAM"
206,220,198,204,96800,"2020-12-16","DFAM"
200,240,196,240,55000,"2020-12-17","DFAM"
238,240,224,224,82200,"2020-12-18","DFAM"
220,220,210,214,108700,"2020-12-21","DFAM"
214,214,204,212,127800,"2020-12-22","DFAM"
206,212,200,212,108400,"2020-12-23","DFAM"
214,220,204,204,77200,"2020-12-28","DFAM"
198,220,194,220,20200,"2020-12-29","DFAM"
218,218,206,206,74400,"2020-12-30","DFAM"
206,206,202,202,44700,"2021-01-04","DFAM"
198,206,198,198,75300,"2021-01-05","DFAM"
198,200,185,187,211300,"2021-01-06","DFAM"
187,194,176,194,79600,"2021-01-07","DFAM"
190,190,181,181,143700,"2021-01-08","DFAM"
181,200,169,200,33300,"2021-01-11","DFAM"
200,200,186,186,124600,"2021-01-12","DFAM"
193,193,183,183,49800,"2021-01-13","DFAM"
183,193,180,185,112300,"2021-01-14","DFAM"
185,190,181,181,43600,"2021-01-15","DFAM"
183,187,170,183,220100,"2021-01-18","DFAM"
183,183,173,173,212600,"2021-01-19","DFAM"
173,173,166,169,49200,"2021-01-20","DFAM"
164,185,160,185,62000,"2021-01-21","DFAM"
185,186,174,185,32700,"2021-01-22","DFAM"
185,185,173,173,25900,"2021-01-25","DFAM"
173,185,168,185,25400,"2021-01-26","DFAM"
187,187,174,177,28000,"2021-01-27","DFAM"
181,181,165,173,50900,"2021-01-28","DFAM"
183,185,166,185,68400,"2021-01-29","DFAM"
184,184,175,183,23400,"2021-02-01","DFAM"
181,183,171,171,54300,"2021-02-02","DFAM"
171,179,171,179,5600,"2021-02-03","DFAM"
176,183,168,168,7200,"2021-02-04","DFAM"
168,188,158,160,125400,"2021-02-05","DFAM"
160,170,159,160,14600,"2021-02-08","DFAM"
158,168,151,164,231000,"2021-02-09","DFAM"
168,168,154,154,40200,"2021-02-10","DFAM"
154,159,154,155,14500,"2021-02-11","DFAM"
155,156,152,152,33800,"2021-02-15","DFAM"
153,153,145,149,87300,"2021-02-16","DFAM"
149,149,145,149,46500,"2021-02-17","DFAM"
149,155,145,153,14200,"2021-02-18","DFAM"
153,157,147,147,59600,"2021-02-19","DFAM"
147,150,140,149,8000,"2021-02-22","DFAM"
140,164,140,150,99900,"2021-02-23","DFAM"
150,155,145,149,32000,"2021-02-24","DFAM"
149,157,146,147,48000,"2021-02-25","DFAM"
147,187,145,187,82300,"2021-02-26","DFAM"
187,236,187,198,3474000,"2021-03-01","DFAM"
204,206,186,200,491600,"2021-03-02","DFAM"
200,206,200,200,335300,"2021-03-03","DFAM"
200,206,200,200,7336200,"2021-03-04","DFAM"
200,206,200,206,74400,"2021-03-05","DFAM"
204,204,192,192,106000,"2021-03-08","DFAM"
194,194,184,184,38800,"2021-03-09","DFAM"
184,184,181,181,24900,"2021-03-10","DFAM"
181,182,175,175,39600,"2021-03-12","DFAM"
175,180,168,169,24100,"2021-03-15","DFAM"
169,195,169,178,26000,"2021-03-16","DFAM"
179,208,179,182,305300,"2021-03-17","DFAM"
183,183,170,172,53000,"2021-03-18","DFAM"
164,172,164,172,10900,"2021-03-19","DFAM"
170,230,168,179,282000,"2021-03-22","DFAM"
180,208,180,181,875200,"2021-03-23","DFAM"
181,206,179,188,357000,"2021-03-24","DFAM"
188,199,180,192,130900,"2021-03-25","DFAM"
196,196,180,180,30400,"2021-03-26","DFAM"
180,180,170,170,178500,"2021-03-29","DFAM"
168,178,160,167,81600,"2021-03-30","DFAM"
177,177,169,176,65600,"2021-03-31","DFAM"
178,178,174,174,30400,"2021-04-01","DFAM"
178,185,165,180,210400,"2021-04-05","DFAM"
176,185,176,180,59500,"2021-04-06","DFAM"
180,200,169,178,98400,"2021-04-07","DFAM"
182,182,168,177,77400,"2021-04-08","DFAM"
170,179,170,170,32100,"2021-04-09","DFAM"
170,174,169,170,56100,"2021-04-12","DFAM"
170,170,165,170,184800,"2021-04-13","DFAM"
166,170,166,168,62200,"2021-04-14","DFAM"
168,172,160,167,53800,"2021-04-15","DFAM"
167,168,167,168,17600,"2021-04-16","DFAM"
168,179,168,173,90400,"2021-04-19","DFAM"
173,176,165,173,24500,"2021-04-20","DFAM"
178,182,175,175,7500,"2021-04-21","DFAM"
174,177,174,176,6400,"2021-04-22","DFAM"
175,195,170,172,81700,"2021-04-23","DFAM"
186,208,160,162,251900,"2021-04-26","DFAM"
162,170,160,166,68700,"2021-04-27","DFAM"
166,173,162,166,9700,"2021-04-28","DFAM"
165,171,164,166,85400,"2021-04-29","DFAM"
170,170,160,160,228200,"2021-04-30","DFAM"
160,172,160,163,221400,"2021-05-03","DFAM"
162,162,161,162,43000,"2021-05-04","DFAM"
165,165,161,162,3400,"2021-05-05","DFAM"
162,170,159,169,71800,"2021-05-06","DFAM"
170,170,158,164,304300,"2021-05-07","DFAM"
164,164,155,159,66900,"2021-05-10","DFAM"
163,164,156,160,62900,"2021-05-11","DFAM"
160,161,153,154,31200,"2021-05-17","DFAM"
154,161,150,161,5800,"2021-05-18","DFAM"
151,159,151,156,15700,"2021-05-19","DFAM"
152,154,147,154,45500,"2021-05-20","DFAM"
162,162,146,153,57500,"2021-05-21","DFAM"
153,161,153,153,9700,"2021-05-24","DFAM"
153,153,148,153,5300,"2021-05-25","DFAM"
146,161,143,156,157000,"2021-05-27","DFAM"
153,156,153,156,11200,"2021-05-28","DFAM"
156,156,156,156,6700,"2021-05-31","DFAM"
156,156,156,156,9700,"2021-06-02","DFAM"
156,156,153,154,24400,"2021-06-03","DFAM"
156,156,150,152,8400,"2021-06-04","DFAM"
152,162,151,152,84600,"2021-06-07","DFAM"
152,152,145,150,24700,"2021-06-08","DFAM"
155,155,151,151,7600,"2021-06-09","DFAM"
151,154,145,154,51900,"2021-06-10","DFAM"
156,156,150,151,39300,"2021-06-11","DFAM"
156,156,150,151,6800,"2021-06-14","DFAM"
159,159,144,145,63500,"2021-06-15","DFAM"
145,154,144,144,35500,"2021-06-16","DFAM"
155,155,144,153,43700,"2021-06-17","DFAM"
148,148,143,144,58000,"2021-06-18","DFAM"
154,154,135,143,18000,"2021-06-21","DFAM"
150,150,136,147,17600,"2021-06-22","DFAM"
147,147,137,145,1300,"2021-06-23","DFAM"
141,149,137,145,44400,"2021-06-24","DFAM"
145,154,145,145,58600,"2021-06-25","DFAM"
146,146,136,136,9500,"2021-06-28","DFAM"
146,146,137,137,25000,"2021-06-29","DFAM"
146,160,138,138,64100,"2021-06-30","DFAM"
138,159,130,150,355300,"2021-07-01","DFAM"
152,152,141,144,82300,"2021-07-02","DFAM"
154,160,142,142,155200,"2021-07-05","DFAM"
150,150,138,140,55700,"2021-07-06","DFAM"
140,144,139,139,88100,"2021-07-07","DFAM"
137,155,131,148,232200,"2021-07-08","DFAM"
138,147,138,141,22700,"2021-07-09","DFAM"
141,141,137,138,17200,"2021-07-12","DFAM"
148,151,138,138,13400,"2021-07-13","DFAM"
138,138,136,137,10200,"2021-07-14","DFAM"
149,152,138,138,38000,"2021-07-15","DFAM"
138,139,130,135,77500,"2021-07-16","DFAM"
135,182,133,182,313700,"2021-07-19","DFAM"
218,244,170,170,4102200,"2021-07-21","DFAM"
159,168,159,159,827100,"2021-07-22","DFAM"
151,153,148,152,515500,"2021-07-23","DFAM"
152,154,142,142,784100,"2021-07-26","DFAM"
142,147,133,133,812100,"2021-07-27","DFAM"
135,143,132,139,274600,"2021-07-28","DFAM"
142,145,134,143,168500,"2021-07-29","DFAM"
143,143,134,135,77100,"2021-07-30","DFAM"
135,138,132,138,41400,"2021-08-02","DFAM"
136,143,136,143,94200,"2021-08-03","DFAM"
140,140,138,138,34100,"2021-08-04","DFAM"
139,140,138,138,27200,"2021-08-05","DFAM"
132,139,131,136,175900,"2021-08-06","DFAM"
130,136,130,132,70900,"2021-08-09","DFAM"
132,133,124,125,195900,"2021-08-10","DFAM"
135,135,122,130,69200,"2021-08-12","DFAM"
134,134,121,121,1069200,"2021-08-13","DFAM"
126,126,113,124,294000,"2021-08-16","DFAM"
121,167,117,121,25289600,"2021-08-18","DFAM"
121,123,113,120,6264000,"2021-08-19","DFAM"
120,162,119,162,14680800,"2021-08-20","DFAM"
172,182,151,167,7751300,"2021-08-23","DFAM"
168,190,167,190,4432300,"2021-08-24","DFAM"
196,254,185,254,25048200,"2021-08-25","DFAM"
256,316,244,316,26565400,"2021-08-26","DFAM"
314,330,294,294,9779400,"2021-08-27","DFAM"
298,306,274,298,15294500,"2021-08-30","DFAM"
298,330,278,320,29688900,"2021-08-31","DFAM"
320,400,302,400,28355900,"2021-09-01","DFAM"
400,400,400,400,0,"2021-09-02","DFAM"
378,410,378,400,7788800,"2021-09-03","DFAM"
402,404,390,392,1534000,"2021-09-06","DFAM"
394,432,368,368,11972800,"2021-09-07","DFAM"
368,400,364,378,10446000,"2021-09-08","DFAM"
378,378,352,352,10951700,"2021-09-09","DFAM"
350,368,328,354,7727500,"2021-09-10","DFAM"
354,362,340,360,2739500,"2021-09-13","DFAM"
360,380,354,376,3141200,"2021-09-14","DFAM"
378,384,366,372,1429500,"2021-09-15","DFAM"
374,430,362,366,14104600,"2021-09-16","DFAM"
366,372,364,364,546200,"2021-09-17","DFAM"
364,372,360,366,449900,"2021-09-20","DFAM"
366,368,350,368,442100,"2021-09-21","DFAM"
368,428,362,364,8034800,"2021-09-22","DFAM"
364,388,364,376,2026600,"2021-09-23","DFAM"
376,394,376,384,2525100,"2021-09-24","DFAM"
384,390,370,384,1307300,"2021-09-27","DFAM"
382,390,380,390,884000,"2021-09-28","DFAM"
390,396,376,376,4989800,"2021-09-29","DFAM"
376,376,370,370,426800,"2021-09-30","DFAM"
370,390,366,388,3361400,"2021-10-01","DFAM"
388,392,382,390,135000,"2021-10-04","DFAM"
390,390,374,374,160700,"2021-10-05","DFAM"
382,386,362,372,283800,"2021-10-06","DFAM"
372,384,370,370,1106900,"2021-10-07","DFAM"
368,402,368,374,2076100,"2021-10-08","DFAM"
376,392,370,390,1893800,"2021-10-11","DFAM"
390,390,372,374,319300,"2021-10-12","DFAM"
372,378,358,366,1481400,"2021-10-13","DFAM"
366,368,342,366,256000,"2021-10-14","DFAM"
350,376,350,372,170200,"2021-10-15","DFAM"
372,378,370,376,130900,"2021-10-18","DFAM"
376,424,370,410,8079600,"2021-10-19","DFAM"
416,422,384,408,2079800,"2021-10-21","DFAM"
408,408,386,388,132000,"2021-10-22","DFAM"
388,408,368,394,481900,"2021-10-25","DFAM"
394,408,370,370,443100,"2021-10-26","DFAM"
376,398,376,382,53500,"2021-10-27","DFAM"
368,380,368,372,74800,"2021-10-28","DFAM"
372,372,364,368,108500,"2021-10-29","DFAM"
368,370,368,368,46800,"2021-11-01","DFAM"
368,384,366,368,27300,"2021-11-02","DFAM"
368,376,360,374,20800,"2021-11-03","DFAM"
374,374,360,370,399300,"2021-11-04","DFAM"
368,370,360,368,18400,"2021-11-05","DFAM"
368,370,368,368,8800,"2021-11-08","DFAM"
366,368,360,364,188000,"2021-11-09","DFAM"
362,376,360,376,103100,"2021-11-10","DFAM"
376,390,354,386,857900,"2021-11-11","DFAM"
386,394,374,386,47000,"2021-11-12","DFAM"
390,390,376,376,7400,"2021-11-15","DFAM"
376,376,366,366,51500,"2021-11-16","DFAM"
362,368,358,360,176600,"2021-11-17","DFAM"
362,362,356,360,193200,"2021-11-18","DFAM"
360,396,356,386,333900,"2021-11-19","DFAM"
386,388,370,380,22100,"2021-11-22","DFAM"
384,388,366,380,29700,"2021-11-23","DFAM"
386,392,366,382,938600,"2021-11-24","DFAM"
386,396,384,390,496800,"2021-11-25","DFAM"
390,390,382,382,63700,"2021-11-26","DFAM"
382,394,382,382,131200,"2021-11-29","DFAM"
382,398,382,382,37000,"2021-11-30","DFAM"
380,382,376,376,94700,"2021-12-01","DFAM"
370,376,368,376,5200,"2021-12-02","DFAM"
376,380,364,380,45900,"2021-12-03","DFAM"
366,386,366,386,7100,"2021-12-06","DFAM"
370,378,366,366,180700,"2021-12-07","DFAM"
368,380,366,366,34700,"2021-12-08","DFAM"
368,382,362,378,55000,"2021-12-09","DFAM"
378,378,366,374,54300,"2021-12-10","DFAM"
376,376,368,374,105800,"2021-12-13","DFAM"
374,374,370,370,25000,"2021-12-14","DFAM"
370,428,370,402,618600,"2021-12-15","DFAM"
406,408,374,380,169900,"2021-12-16","DFAM"
368,378,368,378,85500,"2021-12-17","DFAM"
376,378,376,378,16100,"2021-12-20","DFAM"
376,406,370,390,29300,"2021-12-21","DFAM"
384,394,370,374,65100,"2021-12-22","DFAM"
382,382,370,382,2000,"2021-12-23","DFAM"
374,376,370,376,11300,"2021-12-24","DFAM"
376,376,370,372,15800,"2021-12-27","DFAM"
374,380,372,374,22100,"2021-12-28","DFAM"
374,378,368,370,24000,"2021-12-29","DFAM"
396,396,372,384,32100,"2021-12-30","DFAM"
380,382,370,372,32800,"2022-01-03","DFAM"
382,400,364,388,84000,"2022-01-04","DFAM"
374,386,374,374,5100,"2022-01-05","DFAM"
374,384,372,374,23200,"2022-01-06","DFAM"
396,396,370,370,6100,"2022-01-07","DFAM"
370,406,364,370,83100,"2022-01-10","DFAM"
388,388,368,368,28100,"2022-01-11","DFAM"
380,380,364,370,26900,"2022-01-12","DFAM"
370,380,346,366,115700,"2022-01-13","DFAM"
366,366,366,366,3400,"2022-01-14","DFAM"
366,366,366,366,8000,"2022-01-17","DFAM"
368,386,360,360,35900,"2022-01-18","DFAM"
372,372,350,360,2700,"2022-01-19","DFAM"
360,360,350,350,8700,"2022-01-20","DFAM"
350,368,350,354,2800,"2022-01-21","DFAM"
370,370,356,368,400,"2022-01-24","DFAM"
368,370,356,356,7100,"2022-01-25","DFAM"
356,356,346,346,3800,"2022-01-26","DFAM"
346,360,346,350,2400,"2022-01-27","DFAM"
346,368,346,362,1400,"2022-01-28","DFAM"
370,370,370,370,200,"2022-01-31","DFAM"
370,372,348,362,1600,"2022-02-02","DFAM"
362,362,338,354,126500,"2022-02-03","DFAM"
346,350,340,342,9900,"2022-02-04","DFAM"
344,344,320,320,101000,"2022-02-07","DFAM"
338,348,298,298,90500,"2022-02-08","DFAM"
298,308,278,308,414500,"2022-02-09","DFAM"
310,314,298,308,109400,"2022-02-10","DFAM"
290,290,288,288,2300,"2022-02-11","DFAM"
300,300,270,300,23600,"2022-02-14","DFAM"
300,330,300,310,3120800,"2022-02-15","DFAM"
312,356,302,350,543900,"2022-02-16","DFAM"
354,434,348,420,7851800,"2022-02-17","DFAM"
424,460,392,430,4359900,"2022-02-18","DFAM"
434,434,400,400,435900,"2022-02-21","DFAM"
400,402,372,400,284300,"2022-02-22","DFAM"
400,428,372,420,222200,"2022-02-23","DFAM"
420,420,394,398,1424300,"2022-02-24","DFAM"
398,418,396,406,418800,"2022-02-25","DFAM"
406,410,396,406,164300,"2022-03-01","DFAM"
416,438,412,426,936000,"2022-03-02","DFAM"
426,430,420,424,248700,"2022-03-04","DFAM"
434,434,398,398,21700,"2022-03-07","DFAM"
400,404,400,404,17600,"2022-03-08","DFAM"
400,400,376,382,32000,"2022-03-09","DFAM"
380,410,376,410,67000,"2022-03-10","DFAM"
414,422,410,420,120800,"2022-03-11","DFAM"
400,434,394,422,37600,"2022-03-14","DFAM"
410,422,410,418,2300,"2022-03-15","DFAM"
418,420,400,418,1300,"2022-03-16","DFAM"
418,432,400,400,10500,"2022-03-17","DFAM"
400,400,400,400,12700,"2022-03-18","DFAM"
398,420,398,416,72900,"2022-03-21","DFAM"
416,430,404,418,800,"2022-03-22","DFAM"
400,510,390,466,9842700,"2022-03-23","DFAM"
454,545,450,452,19732900,"2022-03-24","DFAM"
454,555,444,550,3046300,"2022-03-25","DFAM"
555,585,515,580,4043800,"2022-03-28","DFAM"
580,610,540,570,1879000,"2022-03-29","DFAM"
540,605,535,590,536100,"2022-03-30","DFAM"
600,655,590,615,7921300,"2022-03-31","DFAM"
615,765,605,765,15592400,"2022-04-01","DFAM"
775,780,715,725,8282900,"2022-04-04","DFAM"
725,875,675,675,15409900,"2022-04-05","DFAM"
630,650,630,630,4347600,"2022-04-06","DFAM"
595,785,590,780,21365000,"2022-04-07","DFAM"
780,790,730,730,657100,"2022-04-08","DFAM"
680,680,680,680,569800,"2022-04-11","DFAM"
635,635,635,635,118900,"2022-04-12","DFAM"
635,635,595,595,22382800,"2022-04-13","DFAM"
555,595,555,570,815300,"2022-04-14","DFAM"
570,710,535,705,3879200,"2022-04-18","DFAM"
715,790,660,660,6219100,"2022-04-19","DFAM"
640,640,615,615,139600,"2022-04-20","DFAM"
615,700,575,580,4215400,"2022-04-21","DFAM"
620,620,545,580,236000,"2022-04-22","DFAM"
605,605,565,570,85100,"2022-04-25","DFAM"
560,695,535,610,6278200,"2022-04-26","DFAM"
610,620,570,570,4544500,"2022-04-27","DFAM"
560,590,535,555,5875200,"2022-04-28","DFAM"
555,575,520,520,2144400,"2022-05-09","DFAM"
520,520,484,484,87000,"2022-05-10","DFAM"
482,482,452,452,55900,"2022-05-11","DFAM"
440,440,422,422,292000,"2022-05-12","DFAM"
422,422,394,394,168900,"2022-05-13","DFAM"
394,394,368,380,52900,"2022-05-17","DFAM"
380,404,354,366,1102100,"2022-05-18","DFAM"
368,374,342,352,501900,"2022-05-19","DFAM"
352,382,328,328,1170900,"2022-05-20","DFAM"
332,334,306,330,2972000,"2022-05-23","DFAM"
332,332,310,320,225800,"2022-05-24","DFAM"
320,324,300,316,328800,"2022-05-25","DFAM"
316,334,298,332,867700,"2022-05-27","DFAM"
336,408,336,378,1606900,"2022-05-30","DFAM"
382,390,352,374,546900,"2022-05-31","DFAM"
376,466,348,466,92794000,"2022-06-02","DFAM"
468,580,466,580,152122000,"2022-06-03","DFAM"
590,600,540,540,21718900,"2022-06-06","DFAM"
505,595,505,505,13215700,"2022-06-07","DFAM"
505,550,470,470,6148300,"2022-06-08","DFAM"
438,438,438,438,359500,"2022-06-09","DFAM"
408,408,408,408,139500,"2022-06-10","DFAM"
404,404,380,380,225900,"2022-06-13","DFAM"
354,370,354,356,16928400,"2022-06-14","DFAM"
358,364,332,332,7790500,"2022-06-15","DFAM"
332,332,310,310,530200,"2022-06-16","DFAM"
290,294,290,290,1752100,"2022-06-17","DFAM"
290,290,270,270,421400,"2022-06-20","DFAM"
252,252,252,252,1413000,"2022-06-21","DFAM"
236,302,236,236,19113600,"2022-06-22","DFAM"
222,246,220,220,24420700,"2022-06-23","DFAM"
208,224,206,206,7237100,"2022-06-24","DFAM"
196,206,192,192,2808000,"2022-06-27","DFAM"
188,200,179,182,4433800,"2022-06-28","DFAM"
190,194,170,170,6192100,"2022-06-29","DFAM"
160,175,159,159,3465600,"2022-06-30","DFAM"
159,160,148,148,25193200,"2022-07-01","DFAM"
138,148,138,138,4078800,"2022-07-04","DFAM"
130,172,129,134,35643300,"2022-07-05","DFAM"
126,180,126,180,51723000,"2022-07-06","DFAM"
190,242,190,242,65540200,"2022-07-07","DFAM"
246,284,226,250,51650300,"2022-07-08","DFAM"
252,282,234,250,36708700,"2022-07-11","DFAM"
250,258,234,234,9847800,"2022-07-12","DFAM"
226,252,218,218,15523000,"2022-07-13","DFAM"
218,240,204,222,17910300,"2022-07-14","DFAM"
224,234,208,208,14369300,"2022-07-15","DFAM"
200,210,194,194,26239700,"2022-07-18","DFAM"
194,210,181,181,21866600,"2022-07-19","DFAM"
173,191,169,169,48902000,"2022-07-20","DFAM"
158,171,158,158,27889700,"2022-07-21","DFAM"
155,155,147,147,12965300,"2022-07-22","DFAM"
145,145,137,137,20467900,"2022-07-25","DFAM"
128,151,128,129,90599600,"2022-07-26","DFAM"
140,140,120,121,53623900,"2022-07-27","DFAM"
122,127,121,125,21123000,"2022-07-28","DFAM"
126,131,123,123,18590700,"2022-07-29","DFAM"
124,127,122,123,7575700,"2022-08-01","DFAM"
124,126,116,124,8641400,"2022-08-02","DFAM"
124,126,121,123,2981200,"2022-08-03","DFAM"
123,125,121,122,4334700,"2022-08-04","DFAM"
122,122,119,119,4643900,"2022-08-05","DFAM"
120,124,117,119,6811000,"2022-08-08","DFAM"
120,123,119,119,2735500,"2022-08-09","DFAM"
119,121,117,118,3118400,"2022-08-10","DFAM"
118,120,113,115,7295500,"2022-08-11","DFAM"
115,128,114,126,31592900,"2022-08-12","DFAM"
128,135,126,126,34106200,"2022-08-15","DFAM"
126,130,121,121,8672900,"2022-08-16","DFAM"
121,123,120,122,3209700,"2022-08-18","DFAM"
122,123,120,120,3360000,"2022-08-19","DFAM"
121,125,117,120,5645500,"2022-08-22","DFAM"
120,122,118,120,2055400,"2022-08-23","DFAM"
120,122,118,120,1740600,"2022-08-24","DFAM"
120,121,118,121,4101200,"2022-08-25","DFAM"
121,124,120,121,4149600,"2022-08-26","DFAM"
121,121,119,120,2302700,"2022-08-29","DFAM"
121,122,118,119,4599700,"2022-08-30","DFAM"
119,129,118,126,19246000,"2022-08-31","DFAM"
127,134,125,126,20154200,"2022-09-01","DFAM"
126,127,120,120,6635600,"2022-09-02","DFAM"
120,124,119,121,2876100,"2022-09-05","DFAM"
122,123,120,121,2297700,"2022-09-06","DFAM"
122,126,120,122,4221700,"2022-09-07","DFAM"
125,129,123,125,6867600,"2022-09-08","DFAM"
127,130,124,125,8770700,"2022-09-09","DFAM"
125,128,123,124,5157300,"2022-09-12","DFAM"
124,127,123,124,3564000,"2022-09-13","DFAM"
124,126,121,123,3835800,"2022-09-14","DFAM"
124,126,123,123,2098500,"2022-09-15","DFAM"
123,124,119,121,5152900,"2022-09-16","DFAM"
121,123,119,121,2102300,"2022-09-19","DFAM"
121,122,119,119,1617900,"2022-09-20","DFAM"
119,121,117,120,3932700,"2022-09-21","DFAM"
120,122,118,120,2445400,"2022-09-22","DFAM"
120,121,119,119,1092000,"2022-09-23","DFAM"
120,140,119,122,101846900,"2022-09-26","DFAM"
124,126,121,121,14699700,"2022-09-27","DFAM"
121,124,117,120,6181300,"2022-09-28","DFAM"
121,122,119,119,4268200,"2022-09-29","DFAM"
119,119,112,116,6853600,"2022-09-30","DFAM"
117,121,116,117,2409700,"2022-10-03","DFAM"
118,119,116,117,3331500,"2022-10-04","DFAM"
118,118,116,116,1054900,"2022-10-05","DFAM"
116,120,115,118,2426400,"2022-10-06","DFAM"
118,118,116,118,1396500,"2022-10-07","DFAM"
117,118,116,116,516600,"2022-10-10","DFAM"
117,118,112,112,4088500,"2022-10-11","DFAM"
112,114,109,111,1531600,"2022-10-12","DFAM"
110,111,107,108,1904900,"2022-10-13","DFAM"
107,108,104,105,2400200,"2022-10-14","DFAM"
104,104,98,99,4214300,"2022-10-17","DFAM"
99,110,93,93,14350100,"2022-10-18","DFAM"
90,93,87,87,7396500,"2022-10-19","DFAM"
81,90,81,87,7011300,"2022-10-20","DFAM"
88,117,88,117,118835300,"2022-10-21","DFAM"
130,136,109,116,105939200,"2022-10-24","DFAM"
117,119,109,111,15033100,"2022-10-25","DFAM"
112,132,112,124,208220000,"2022-10-26","DFAM"
124,126,116,119,29588600,"2022-10-27","DFAM"
118,145,118,128,255575600,"2022-10-28","DFAM"
128,143,128,142,157355800,"2022-10-31","DFAM"
144,149,133,133,102293700,"2022-11-01","DFAM"
124,139,124,136,23850400,"2022-11-02","DFAM"
136,138,128,134,21984900,"2022-11-03","DFAM"
135,153,129,136,109574200,"2022-11-04","DFAM"
138,138,132,135,15054200,"2022-11-07","DFAM"
135,140,130,133,21068700,"2022-11-08","DFAM"
133,135,129,130,10920400,"2022-11-09","DFAM"
132,132,125,126,6254000,"2022-11-10","DFAM"
127,132,122,124,13464400,"2022-11-11","DFAM"
124,126,120,120,4255200,"2022-11-14","DFAM"
120,128,117,118,24527700,"2022-11-15","DFAM"
118,121,116,118,7905500,"2022-11-16","DFAM"
118,120,116,117,4257100,"2022-11-17","DFAM"
117,122,116,117,10509300,"2022-11-18","DFAM"
118,132,117,124,61978500,"2022-11-21","DFAM"
123,127,117,119,12364900,"2022-11-22","DFAM"
119,123,118,119,7443500,"2022-11-23","DFAM"
118,123,118,121,11026500,"2022-11-24","DFAM"
121,123,118,120,5193000,"2022-11-25","DFAM"
120,123,117,121,6654600,"2022-11-28","DFAM"
122,123,116,117,10510800,"2022-11-29","DFAM"
114,118,112,115,5403000,"2022-11-30","DFAM"
108,115,107,111,12380300,"2022-12-01","DFAM"
105,111,104,104,5517100,"2022-12-02","DFAM"
105,108,99,108,4594200,"2022-12-05","DFAM"
107,109,102,102,2865600,"2022-12-06","DFAM"
102,102,95,97,6235300,"2022-12-07","DFAM"
106,106,96,102,9217000,"2022-12-08","DFAM"
108,108,99,100,3753800,"2022-12-09","DFAM"
108,108,99,100,596400,"2022-12-12","DFAM"
107,107,95,97,4065100,"2022-12-13","DFAM"
103,103,93,94,3040100,"2022-12-14","DFAM"
97,97,91,93,4081700,"2022-12-15","DFAM"
93,95,91,94,2078400,"2022-12-16","DFAM"
95,102,94,95,11709900,"2022-12-19","DFAM"
96,96,94,95,2949200,"2022-12-20","DFAM"
95,97,91,95,1379800,"2022-12-21","DFAM"
95,99,93,96,5115600,"2022-12-22","DFAM"
96,98,94,94,2107200,"2022-12-23","DFAM"
94,97,93,94,1339900,"2022-12-26","DFAM"
95,96,92,94,2718800,"2022-12-27","DFAM"
94,99,94,97,5e+06,"2022-12-28","DFAM"
104,112,91,94,21467800,"2022-12-29","DFAM"
89,95,89,92,2665100,"2022-12-30","DFAM"
87,93,87,90,1336900,"2023-01-02","DFAM"
86,97,86,90,2625300,"2023-01-03","DFAM"
85,92,85,90,614100,"2023-01-04","DFAM"
84,91,84,85,1982300,"2023-01-05","DFAM"
82,93,82,90,2509300,"2023-01-06","DFAM"
86,93,86,89,1311900,"2023-01-09","DFAM"
89,92,85,85,2386900,"2023-01-10","DFAM"
86,89,84,86,1094200,"2023-01-11","DFAM"
86,88,84,86,431700,"2023-01-12","DFAM"
86,87,84,86,410300,"2023-01-13","DFAM"
87,90,85,86,2862000,"2023-01-16","DFAM"
86,88,83,86,2211900,"2023-01-17","DFAM"
86,88,85,87,844400,"2023-01-18","DFAM"
89,94,86,90,2879200,"2023-01-19","DFAM"
91,92,88,88,1807600,"2023-01-20","DFAM"
88,91,87,89,2864000,"2023-01-24","DFAM"
89,90,88,88,563400,"2023-01-25","DFAM"
88,89,87,88,785200,"2023-01-26","DFAM"
89,93,87,88,5165700,"2023-01-27","DFAM"
88,92,87,89,1131200,"2023-01-30","DFAM"
89,90,88,88,738600,"2023-01-31","DFAM"
88,92,88,88,1057400,"2023-02-01","DFAM"
89,91,88,89,1900100,"2023-02-02","DFAM"
89,91,88,89,967300,"2023-02-03","DFAM"
89,90,88,89,1159000,"2023-02-06","DFAM"
89,90,88,89,397300,"2023-02-07","DFAM"
89,89,87,88,686100,"2023-02-08","DFAM"
88,89,87,89,191500,"2023-02-09","DFAM"
89,89,87,87,331000,"2023-02-10","DFAM"
88,88,85,87,351400,"2023-02-13","DFAM"
87,87,85,86,220400,"2023-02-14","DFAM"
86,89,85,85,808900,"2023-02-15","DFAM"
86,87,85,86,316800,"2023-02-16","DFAM"
86,86,84,85,487900,"2023-02-17","DFAM"
85,87,84,86,982300,"2023-02-20","DFAM"
86,88,85,85,1106500,"2023-02-21","DFAM"
85,86,83,84,597400,"2023-02-22","DFAM"
84,85,83,83,391600,"2023-02-23","DFAM"
83,84,83,83,327600,"2023-02-24","DFAM"
83,84,80,81,524300,"2023-02-27","DFAM"
81,85,80,83,850900,"2023-02-28","DFAM"
83,84,79,83,799900,"2023-03-01","DFAM"
83,83,80,82,421700,"2023-03-02","DFAM"
82,83,80,81,348800,"2023-03-03","DFAM"
81,83,80,80,596500,"2023-03-06","DFAM"
80,81,75,76,1615900,"2023-03-07","DFAM"
77,79,73,74,469500,"2023-03-08","DFAM"
74,74,69,71,1096100,"2023-03-09","DFAM"
72,92,70,82,16390600,"2023-03-10","DFAM"
83,85,77,81,4306100,"2023-03-13","DFAM"
79,84,76,76,2576400,"2023-03-14","DFAM"
73,80,72,74,837100,"2023-03-15","DFAM"
70,77,69,70,652500,"2023-03-16","DFAM"
70,73,69,72,869500,"2023-03-17","DFAM"
71,85,71,79,3593300,"2023-03-20","DFAM"
79,80,74,76,845600,"2023-03-21","DFAM"
76,80,76,77,317700,"2023-03-24","DFAM"
77,80,76,79,137800,"2023-03-27","DFAM"
78,84,78,79,1068000,"2023-03-28","DFAM"
79,80,77,80,585100,"2023-03-29","DFAM"
79,80,78,79,204000,"2023-03-30","DFAM"
78,80,76,80,94900,"2023-03-31","DFAM"
81,84,78,79,1050000,"2023-04-03","DFAM"
80,85,80,81,1447900,"2023-04-04","DFAM"
82,83,78,81,603100,"2023-04-05","DFAM"
81,85,80,82,268300,"2023-04-06","DFAM"
83,84,80,82,99700,"2023-04-10","DFAM"
82,84,80,80,133800,"2023-04-11","DFAM"
84,84,79,80,198800,"2023-04-12","DFAM"
82,83,79,80,200700,"2023-04-13","DFAM"
82,84,76,77,983700,"2023-04-14","DFAM"
79,79,75,78,154300,"2023-04-17","DFAM"
77,80,74,78,79500,"2023-04-18","DFAM"
77,83,75,79,349500,"2023-04-26","DFAM"
79,80,78,79,142300,"2023-04-27","DFAM"
79,80,78,79,239500,"2023-04-28","DFAM"
78,83,78,79,505500,"2023-05-02","DFAM"
79,79,77,78,130000,"2023-05-03","DFAM"
78,78,73,76,1029100,"2023-05-04","DFAM"
76,80,75,76,1175700,"2023-05-05","DFAM"
76,77,74,75,612200,"2023-05-08","DFAM"
75,76,74,76,283600,"2023-05-09","DFAM"
75,76,75,75,124100,"2023-05-10","DFAM"
75,79,75,75,713700,"2023-05-11","DFAM"
75,79,75,76,581400,"2023-05-12","DFAM"
76,78,75,77,172700,"2023-05-15","DFAM"
76,79,75,78,349700,"2023-05-16","DFAM"
78,78,74,76,364800,"2023-05-17","DFAM"
75,77,74,76,202300,"2023-05-19","DFAM"
75,76,73,76,345700,"2023-05-22","DFAM"
76,77,73,75,552700,"2023-05-23","DFAM"
75,79,75,75,705100,"2023-05-24","DFAM"
75,76,73,75,362200,"2023-05-25","DFAM"
74,76,74,75,146800,"2023-05-26","DFAM"
75,75,73,74,389400,"2023-05-29","DFAM"
73,75,72,72,457200,"2023-05-30","DFAM"
72,73,70,73,245700,"2023-05-31","DFAM"
73,74,70,73,357600,"2023-06-05","DFAM"
73,74,71,73,193300,"2023-06-06","DFAM"
73,74,70,73,173900,"2023-06-07","DFAM"
71,73,71,73,101500,"2023-06-08","DFAM"
71,73,70,72,387800,"2023-06-09","DFAM"
72,72,71,71,66500,"2023-06-12","DFAM"
71,72,70,70,398700,"2023-06-13","DFAM"
70,73,70,70,172000,"2023-06-14","DFAM"
71,71,70,70,42200,"2023-06-15","DFAM"
71,74,70,70,844500,"2023-06-16","DFAM"
70,75,70,71,1549500,"2023-06-19","DFAM"
70,88,70,78,24659700,"2023-06-20","DFAM"
78,79,73,79,3643800,"2023-06-21","DFAM"
74,80,74,76,1644500,"2023-06-22","DFAM"
72,77,72,76,874300,"2023-06-23","DFAM"
72,90,72,77,11021200,"2023-06-26","DFAM"
73,80,73,76,1073000,"2023-06-27","DFAM"
72,80,72,75,882400,"2023-07-03","DFAM"
71,79,71,76,872500,"2023-07-04","DFAM"
72,78,72,76,207400,"2023-07-05","DFAM"
73,78,73,77,279200,"2023-07-06","DFAM"
72,78,72,76,496400,"2023-07-07","DFAM"
73,77,73,76,145500,"2023-07-10","DFAM"
74,76,74,74,574600,"2023-07-11","DFAM"
70,77,70,74,1083100,"2023-07-12","DFAM"
71,75,71,75,211300,"2023-07-13","DFAM"
72,83,72,78,8658300,"2023-07-14","DFAM"
73,79,73,77,1646000,"2023-07-17","DFAM"
75,78,75,76,531900,"2023-07-18","DFAM"
71,76,71,75,483700,"2023-07-20","DFAM"
72,74,72,74,689600,"2023-07-21","DFAM"
72,75,72,74,612800,"2023-07-24","DFAM"
70,78,70,76,1441700,"2023-07-25","DFAM"
75,79,74,74,1652700,"2023-07-26","DFAM"
70,78,70,75,505800,"2023-07-27","DFAM"
75,77,73,73,502200,"2023-07-28","DFAM"
73,75,73,74,270800,"2023-07-31","DFAM"
73,75,73,74,312300,"2023-08-01","DFAM"
69,73,67,69,1577000,"2023-08-02","DFAM"
65,71,65,71,133600,"2023-08-03","DFAM"
67,72,67,69,362000,"2023-08-04","DFAM"
70,71,69,70,219500,"2023-08-07","DFAM"
70,70,68,68,103800,"2023-08-08","DFAM"
65,71,65,70,154100,"2023-08-09","DFAM"
66,70,66,68,508600,"2023-08-10","DFAM"
69,69,67,68,119000,"2023-08-11","DFAM"
69,71,68,70,340100,"2023-08-14","DFAM"
69,71,69,71,244100,"2023-08-15","DFAM"
71,71,69,69,235400,"2023-08-16","DFAM"
69,70,69,69,172000,"2023-08-18","DFAM"
69,70,68,69,42200,"2023-08-21","DFAM"
70,72,69,69,51300,"2023-08-22","DFAM"
69,69,68,69,64800,"2023-08-23","DFAM"
69,70,68,68,103400,"2023-08-24","DFAM"
68,70,67,69,73900,"2023-08-25","DFAM"
69,69,68,69,32400,"2023-08-28","DFAM"
69,74,69,69,744300,"2023-08-29","DFAM"
69,70,68,69,231100,"2023-08-30","DFAM"
69,70,68,69,126500,"2023-08-31","DFAM"
68,70,68,70,25000,"2023-09-01","DFAM"
78,78,68,69,339300,"2023-09-04","DFAM"
69,69,68,69,101200,"2023-09-05","DFAM"
70,70,67,68,237400,"2023-09-06","DFAM"
63,69,63,68,132000,"2023-09-07","DFAM"
64,68,64,68,46200,"2023-09-08","DFAM"
64,68,64,66,724200,"2023-09-11","DFAM"
65,68,65,67,110800,"2023-09-12","DFAM"
65,69,65,67,339800,"2023-09-13","DFAM"
65,66,65,66,36600,"2023-09-14","DFAM"
65,67,65,66,121700,"2023-09-15","DFAM"
64,66,64,65,229200,"2023-09-18","DFAM"
61,66,61,66,42000,"2023-09-19","DFAM"
62,66,62,65,262200,"2023-09-20","DFAM"
65,66,64,66,302100,"2023-09-21","DFAM"
65,66,64,66,246700,"2023-09-22","DFAM"
64,66,64,65,233300,"2023-09-25","DFAM"
62,67,62,67,57900,"2023-09-26","DFAM"
64,67,64,66,59200,"2023-09-27","DFAM"
66,66,65,66,106600,"2023-09-29","DFAM"
65,67,64,65,191200,"2023-10-02","DFAM"
64,70,64,66,1483600,"2023-10-03","DFAM"
65,67,64,65,490600,"2023-10-04","DFAM"
66,69,66,69,753800,"2023-10-05","DFAM"
68,69,66,66,107800,"2023-10-06","DFAM"
66,67,65,66,130100,"2023-10-09","DFAM"
66,66,65,65,295600,"2023-10-10","DFAM"
65,67,65,66,3600,"2023-10-11","DFAM"
66,66,66,66,41500,"2023-10-12","DFAM"
66,67,64,67,566200,"2023-10-13","DFAM"
67,67,66,67,91500,"2023-10-16","DFAM"
67,67,65,66,44200,"2023-10-17","DFAM"
65,69,65,67,899100,"2023-10-18","DFAM"
68,69,66,66,379100,"2023-10-19","DFAM"
66,68,66,67,58100,"2023-10-20","DFAM"
67,67,65,65,202100,"2023-10-23","DFAM"
65,65,64,65,184900,"2023-10-24","DFAM"
65,66,65,66,27400,"2023-10-25","DFAM"
66,66,65,66,22700,"2023-10-26","DFAM"
66,66,62,66,107000,"2023-10-27","DFAM"
66,66,64,65,89300,"2023-10-30","DFAM"
64,67,64,65,372400,"2023-10-31","DFAM"
66,66,61,63,438700,"2023-11-01","DFAM"
63,65,62,64,50500,"2023-11-02","DFAM"
64,65,62,63,260100,"2023-11-03","DFAM"
64,65,63,65,109100,"2023-11-06","DFAM"
63,67,63,66,152100,"2023-11-07","DFAM"
65,65,64,65,8800,"2023-11-08","DFAM"
64,64,64,64,33500,"2023-11-09","DFAM"
63,63,63,63,36300,"2023-11-10","DFAM"
63,64,63,63,85700,"2023-11-13","DFAM"
64,65,63,65,89100,"2023-11-14","DFAM"
73,73,63,65,108400,"2023-11-15","DFAM"
65,65,63,64,88800,"2023-11-16","DFAM"
64,64,62,63,184700,"2023-11-17","DFAM"
63,64,62,62,80700,"2023-11-20","DFAM"
62,63,61,63,386200,"2023-11-21","DFAM"
63,63,61,63,130100,"2023-11-22","DFAM"
63,63,62,62,12100,"2023-11-23","DFAM"
62,64,60,61,484200,"2023-11-24","DFAM"
54,62,54,61,324600,"2023-11-27","DFAM"
61,62,60,61,297900,"2023-11-28","DFAM"
61,61,60,61,16600,"2023-11-29","DFAM"
61,61,59,60,18700,"2023-11-30","DFAM"
60,60,59,59,42900,"2023-12-01","DFAM"
59,59,51,55,655200,"2023-12-04","DFAM"
56,58,54,56,157600,"2023-12-05","DFAM"
56,56,52,54,583000,"2023-12-06","DFAM"
55,56,54,54,103100,"2023-12-07","DFAM"
55,55,53,54,89200,"2023-12-08","DFAM"
54,54,50,52,1251100,"2023-12-11","DFAM"
52,55,50,52,568100,"2023-12-12","DFAM"
53,54,51,52,63200,"2023-12-13","DFAM"
52,52,52,52,92800,"2023-12-14","DFAM"
52,54,52,52,42100,"2023-12-15","DFAM"
52,56,52,53,40100,"2023-12-18","DFAM"
53,53,50,53,236300,"2023-12-19","DFAM"
53,53,51,53,20600,"2023-12-20","DFAM"
53,55,51,52,150900,"2023-12-21","DFAM"
53,54,52,53,191400,"2023-12-22","DFAM"
53,54,52,54,66200,"2023-12-27","DFAM"
54,54,53,54,236600,"2023-12-28","DFAM"
54,54,51,53,183100,"2023-12-29","DFAM"
53,54,50,53,608600,"2024-01-02","DFAM"
53,53,50,50,1754800,"2024-01-03","DFAM"
50,67,50,67,27630000,"2024-01-04","DFAM"
72,86,62,64,68963800,"2024-01-05","DFAM"
74,74,62,66,14874600,"2024-01-08","DFAM"
64,75,62,66,32302600,"2024-01-09","DFAM"
64,68,63,64,3401100,"2024-01-10","DFAM"
63,66,61,62,6545800,"2024-01-11","DFAM"
62,67,62,63,11655100,"2024-01-12","DFAM"
62,66,62,63,5213800,"2024-01-15","DFAM"
62,66,62,63,4774400,"2024-01-16","DFAM"
62,66,62,65,6882600,"2024-01-17","DFAM"
65,68,62,64,7579000,"2024-01-18","DFAM"
60,65,60,63,4137100,"2024-01-19","DFAM"
62,63,59,60,4153200,"2024-01-22","DFAM"
60,62,59,60,3152100,"2024-01-23","DFAM"
59,65,58,59,7700000,"2024-01-24","DFAM"
58,60,58,59,357500,"2024-01-25","DFAM"
58,59,53,56,3857000,"2024-01-26","DFAM"
56,58,54,55,2972000,"2024-01-29","DFAM"
57,57,55,55,589300,"2024-01-30","DFAM"
56,62,54,54,8249000,"2024-01-31","DFAM"
55,55,53,54,1023600,"2024-02-01","DFAM"
54,55,53,54,1413900,"2024-02-02","DFAM"
54,54,53,54,611700,"2024-02-05","DFAM"
54,55,53,53,894200,"2024-02-06","DFAM"
54,54,53,53,251500,"2024-02-07","DFAM"
53,54,52,53,324700,"2024-02-12","DFAM"
53,55,50,52,2163700,"2024-02-13","DFAM"
57,57,51,52,310300,"2024-02-15","DFAM"
52,52,51,51,145200,"2024-02-16","DFAM"
52,52,50,52,918400,"2024-02-19","DFAM"
52,53,51,53,853300,"2024-02-20","DFAM"
51,54,51,53,54700,"2024-02-21","DFAM"
50,54,50,53,417100,"2024-02-22","DFAM"
50,54,50,52,24500,"2024-02-23","DFAM"
52,54,52,52,7300,"2024-02-26","DFAM"
52,54,52,52,176400,"2024-02-27","DFAM"
52,55,52,53,1942700,"2024-02-28","DFAM"
53,55,50,51,8265600,"2024-02-29","DFAM"
51,52,50,51,605000,"2024-03-01","DFAM"
51,51,50,51,271600,"2024-03-04","DFAM"
51,51,50,51,103100,"2024-03-05","DFAM"
58,58,50,52,677200,"2024-03-06","DFAM"
52,52,51,52,25200,"2024-03-07","DFAM"
52,52,51,52,231400,"2024-03-08","DFAM"
52,52,51,52,110400,"2024-03-13","DFAM"
52,52,52,52,537900,"2024-03-14","DFAM"
52,52,51,52,359100,"2024-03-15","DFAM"
52,52,51,52,480700,"2024-03-18","DFAM"
52,52,51,51,294500,"2024-03-19","DFAM"
52,52,50,51,111100,"2024-03-20","DFAM"
52,52,51,51,607900,"2024-03-21","DFAM"
52,52,51,51,139100,"2024-03-22","DFAM"
52,52,51,51,593800,"2024-03-25","DFAM"
52,52,50,50,869100,"2024-03-26","DFAM"
50,50,50,50,472000,"2024-03-27","DFAM"
50,50,50,50,57700,"2024-03-28","DFAM"
50,50,50,50,9000,"2024-04-01","DFAM"
50,50,50,50,11400,"2024-04-02","DFAM"
50,50,50,50,4800,"2024-04-03","DFAM"
50,50,50,50,2900,"2024-04-04","DFAM"
50,50,50,50,5100,"2024-04-05","DFAM"
50,50,50,50,1500,"2024-04-16","DFAM"
50,50,50,50,3500,"2024-04-17","DFAM"
50,50,50,50,800,"2024-04-18","DFAM"
50,50,50,50,0,"2024-04-19","DFAM"
50,50,50,50,0,"2024-04-22","DFAM"
50,50,50,50,4000,"2024-04-23","DFAM"
50,50,50,50,100,"2024-04-24","DFAM"
50,50,50,50,2600,"2024-04-25","DFAM"
50,50,50,50,100,"2024-04-26","DFAM"
50,50,50,50,0,"2024-04-29","DFAM"
50,50,50,50,0,"2024-04-30","DFAM"
50,50,50,50,4400,"2024-05-02","DFAM"
50,50,50,50,0,"2024-05-03","DFAM"
50,50,50,50,200,"2024-05-06","DFAM"
50,50,50,50,0,"2024-05-07","DFAM"
50,50,50,50,100,"2024-05-08","DFAM"
50,50,50,50,100,"2024-05-13","DFAM"
50,50,50,50,200,"2024-05-14","DFAM"
50,50,50,50,42700,"2024-05-15","DFAM"
50,50,50,50,1400,"2024-05-16","DFAM"
50,50,50,50,600,"2024-05-17","DFAM"
50,50,50,50,1200,"2024-05-20","DFAM"
50,50,50,50,400,"2024-05-21","DFAM"
50,50,50,50,0,"2024-05-22","DFAM"
50,50,50,50,3000,"2024-05-27","DFAM"
50,50,50,50,0,"2024-05-28","DFAM"
50,50,50,50,1400,"2024-05-29","DFAM"
50,50,50,50,0,"2024-05-30","DFAM"
50,50,50,50,400,"2024-05-31","DFAM"
50,50,50,50,200,"2024-06-03","DFAM"
50,50,50,50,0,"2024-06-04","DFAM"
50,50,50,50,1000,"2024-06-05","DFAM"
50,50,50,50,1100,"2024-06-06","DFAM"
50,50,50,50,0,"2024-06-07","DFAM"
50,50,50,50,1000,"2024-06-10","DFAM"
50,50,50,50,0,"2024-06-11","DFAM"
50,50,50,50,500,"2024-06-12","DFAM"
50,50,50,50,0,"2024-06-13","DFAM"
50,50,50,50,0,"2024-06-14","DFAM"
50,50,50,50,0,"2024-06-19","DFAM"
50,50,50,50,1300,"2024-06-20","DFAM"
50,50,50,50,0,"2024-06-21","DFAM"
50,50,50,50,11000,"2024-06-24","DFAM"
50,50,50,50,2700,"2024-06-25","DFAM"
50,50,50,50,1100,"2024-06-26","DFAM"
50,50,50,50,200,"2024-06-27","DFAM"
50,50,50,50,100,"2024-06-28","DFAM"
50,50,50,50,5000,"2024-07-01","DFAM"
50,50,50,50,2700,"2024-07-02","DFAM"
50,50,50,50,100,"2024-07-03","DFAM"
50,50,50,50,2500,"2024-07-04","DFAM"
50,50,50,50,1000,"2024-07-05","DFAM"
50,50,50,50,3200,"2024-07-08","DFAM"
50,50,50,50,407800,"2024-07-09","DFAM"
50,50,50,50,1200,"2024-07-10","DFAM"
50,50,50,50,2900,"2024-07-11","DFAM"
50,50,50,50,9800,"2024-07-12","DFAM"
50,50,50,50,63700,"2024-07-15","DFAM"
50,50,50,50,201300,"2024-07-16","DFAM"
50,50,50,50,211700,"2024-07-17","DFAM"
50,51,50,50,490700,"2024-07-18","DFAM"
50,50,50,50,34300,"2024-07-19","DFAM"
50,50,50,50,1100,"2024-07-22","DFAM"
50,50,50,50,2300,"2024-07-23","DFAM"
50,50,50,50,7000,"2024-07-24","DFAM"
50,50,50,50,15500,"2024-07-25","DFAM"
50,50,50,50,98700,"2024-07-26","DFAM"
50,50,50,50,11400,"2024-07-29","DFAM"
50,50,50,50,1000,"2024-07-30","DFAM"
50,65,50,50,61161800,"2024-07-31","DFAM"
50,50,50,50,127500,"2024-08-01","DFAM"
50,50,50,50,4900,"2024-08-02","DFAM"
50,50,50,50,3800,"2024-08-05","DFAM"
50,50,50,50,800,"2024-08-06","DFAM"
50,50,50,50,12600,"2024-08-07","DFAM"
50,50,50,50,3200,"2024-08-08","DFAM"
50,50,50,50,12500,"2024-08-09","DFAM"
50,50,50,50,1300,"2024-08-12","DFAM"
50,50,50,50,3500,"2024-08-13","DFAM"
50,50,50,50,1202900,"2024-08-14","DFAM"
50,50,50,50,302000,"2024-08-15","DFAM"
50,50,50,50,635900,"2024-08-16","DFAM"
50,50,50,50,8400,"2024-08-19","DFAM"
50,53,50,50,2644800,"2024-08-20","DFAM"
50,51,50,50,443100,"2024-08-21","DFAM"
50,51,50,50,354700,"2024-08-22","DFAM"
50,62,50,51,50158500,"2024-08-23","DFAM"
53,54,50,52,2962300,"2024-08-26","DFAM"
52,54,51,52,2817900,"2024-08-27","DFAM"
52,57,52,53,3901200,"2024-08-28","DFAM"
53,56,53,54,1207100,"2024-08-29","DFAM"
54,55,53,53,1093300,"2024-08-30","DFAM"
52,54,52,53,1131100,"2024-09-02","DFAM"
54,54,51,52,1564500,"2024-09-03","DFAM"
53,53,52,53,217200,"2024-09-04","DFAM"
53,53,51,52,507100,"2024-09-05","DFAM"
53,53,51,53,642000,"2024-09-06","DFAM"
53,53,52,52,913300,"2024-09-09","DFAM"
53,53,52,53,672200,"2024-09-10","DFAM"
53,53,51,53,774900,"2024-09-11","DFAM"
52,53,52,52,189100,"2024-09-12","DFAM"
52,57,50,50,4075700,"2024-09-13","DFAM"
50,51,50,50,736000,"2024-09-17","DFAM"
51,51,50,50,1228300,"2024-09-18","DFAM"
51,51,50,51,161000,"2024-09-19","DFAM"
50,53,50,51,1000200,"2024-09-20","DFAM"
51,51,50,51,825200,"2024-09-23","DFAM"
51,51,50,51,870400,"2024-09-24","DFAM"
51,51,50,51,553800,"2024-09-25","DFAM"
51,51,50,50,1420300,"2024-09-26","DFAM"
50,50,50,50,415400,"2024-09-27","DFAM"
50,51,50,50,179200,"2024-09-30","DFAM"
50,51,50,50,223100,"2024-10-01","DFAM"
51,51,50,50,305200,"2024-10-02","DFAM"
50,50,50,50,178000,"2024-10-03","DFAM"
50,50,50,50,1016700,"2024-10-04","DFAM"
51,51,50,50,939400,"2024-10-07","DFAM"
50,51,50,50,766300,"2024-10-08","DFAM"
50,50,50,50,213100,"2024-10-09","DFAM"
50,50,50,50,400,"2024-10-10","DFAM"
50,50,50,50,174400,"2024-10-11","DFAM"
50,51,50,50,385900,"2024-10-14","DFAM"
50,54,50,52,3124700,"2024-10-15","DFAM"
52,52,50,51,581000,"2024-10-16","DFAM"
52,52,50,51,346800,"2024-10-17","DFAM"
51,56,50,53,2952400,"2024-10-18","DFAM"
54,55,53,53,943800,"2024-10-21","DFAM"
53,53,50,52,1119300,"2024-10-22","DFAM"
52,52,51,51,1946600,"2024-10-23","DFAM"
51,57,51,51,10114000,"2024-10-24","DFAM"
52,56,52,53,7053800,"2024-10-25","DFAM"
53,53,51,52,2204100,"2024-10-28","DFAM"
52,52,51,52,1375800,"2024-10-29","DFAM"
53,53,51,53,589900,"2024-10-30","DFAM"
53,53,51,52,418700,"2024-10-31","DFAM"
58,58,50,52,1326800,"2024-11-01","DFAM"